Rydex Monthly Rebalance NASDAQ-100® 2x Strategy Fund Class H (RMQHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
444.27
-38.06 (-7.89%)
Mar 10, 2025, 2:25 PM EST
RMQHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 444.27 | 444.27 | 444.27 | 444.27 | 444.27 | -7.89% |
| Mar 7, 2025 | 482.33 | 482.33 | 482.33 | 482.33 | 482.33 | 1.51% |
| Mar 6, 2025 | 475.14 | 475.14 | 475.14 | 475.14 | 475.14 | -5.62% |
| Mar 5, 2025 | 503.45 | 503.45 | 503.45 | 503.45 | 503.45 | 2.74% |
| Mar 4, 2025 | 490.03 | 490.03 | 490.03 | 490.03 | 490.03 | -0.74% |
| Mar 3, 2025 | 493.70 | 493.70 | 493.70 | 493.70 | 493.70 | -4.41% |
| Feb 28, 2025 | 516.46 | 516.46 | 516.46 | 516.46 | 516.46 | 3.34% |
| Feb 27, 2025 | 499.76 | 499.76 | 499.76 | 499.76 | 499.76 | -5.60% |
| Feb 26, 2025 | 529.43 | 529.43 | 529.43 | 529.43 | 529.43 | 0.42% |
| Feb 25, 2025 | 527.21 | 527.21 | 527.21 | 527.21 | 527.21 | -2.52% |
| Feb 24, 2025 | 540.83 | 540.83 | 540.83 | 540.83 | 540.83 | -6.24% |
| Feb 21, 2025 | 576.82 | 576.82 | 576.82 | 576.82 | 576.82 | -0.12% |
| Feb 20, 2025 | 577.49 | 577.49 | 577.49 | 577.49 | 577.49 | -0.91% |
| Feb 19, 2025 | 582.79 | 582.79 | 582.79 | 582.79 | 582.79 | 0.08% |
| Feb 18, 2025 | 582.35 | 582.35 | 582.35 | 582.35 | 582.35 | 0.41% |
| Feb 14, 2025 | 579.98 | 579.98 | 579.98 | 579.98 | 579.98 | 0.73% |
| Feb 13, 2025 | 575.78 | 575.78 | 575.78 | 575.78 | 575.78 | 2.82% |
| Feb 12, 2025 | 560.01 | 560.01 | 560.01 | 560.01 | 560.01 | 0.19% |
| Feb 11, 2025 | 558.93 | 558.93 | 558.93 | 558.93 | 558.93 | -0.56% |
| Feb 10, 2025 | 562.08 | 562.08 | 562.08 | 562.08 | 562.08 | 2.45% |
| Feb 7, 2025 | 548.66 | 548.66 | 548.66 | 548.66 | 548.66 | -2.58% |
| Feb 6, 2025 | 563.17 | 563.17 | 563.17 | 563.17 | 563.17 | 1.04% |
| Feb 5, 2025 | 557.38 | 557.38 | 557.38 | 557.38 | 557.38 | 0.83% |
| Feb 4, 2025 | 552.77 | 552.77 | 552.77 | 552.77 | 552.77 | 2.51% |
| Feb 3, 2025 | 539.23 | 539.23 | 539.23 | 539.23 | 539.23 | -1.69% |
| Jan 31, 2025 | 548.48 | 548.48 | 548.48 | 548.48 | 548.48 | -0.31% |
| Jan 30, 2025 | 550.17 | 550.17 | 550.17 | 550.17 | 550.17 | 0.87% |
| Jan 29, 2025 | 545.45 | 545.45 | 545.45 | 545.45 | 545.45 | -0.46% |
| Jan 28, 2025 | 547.99 | 547.99 | 547.99 | 547.99 | 547.99 | 3.10% |
| Jan 27, 2025 | 531.53 | 531.53 | 531.53 | 531.53 | 531.53 | -5.76% |
| Jan 24, 2025 | 564.02 | 564.02 | 564.02 | 564.02 | 564.02 | -1.13% |
| Jan 23, 2025 | 570.49 | 570.49 | 570.49 | 570.49 | 570.49 | 0.40% |
| Jan 22, 2025 | 568.20 | 568.20 | 568.20 | 568.20 | 568.20 | 2.56% |
| Jan 21, 2025 | 554.01 | 554.01 | 554.01 | 554.01 | 554.01 | 1.08% |
| Jan 17, 2025 | 548.08 | 548.08 | 548.08 | 548.08 | 548.08 | 3.29% |
| Jan 16, 2025 | 530.62 | 530.62 | 530.62 | 530.62 | 530.62 | -1.38% |
| Jan 15, 2025 | 538.03 | 538.03 | 538.03 | 538.03 | 538.03 | 4.65% |
| Jan 14, 2025 | 514.10 | 514.10 | 514.10 | 514.10 | 514.10 | -0.28% |
| Jan 13, 2025 | 515.53 | 515.53 | 515.53 | 515.53 | 515.53 | -0.66% |
| Jan 10, 2025 | 518.93 | 518.93 | 518.93 | 518.93 | 518.93 | -3.16% |
| Jan 8, 2025 | 535.87 | 535.87 | 535.87 | 535.87 | 535.87 | 0.06% |
| Jan 7, 2025 | 535.54 | 535.54 | 535.54 | 535.54 | 535.54 | -3.52% |
| Jan 6, 2025 | 555.06 | 555.06 | 555.06 | 555.06 | 555.06 | 2.13% |
| Jan 3, 2025 | 543.51 | 543.51 | 543.51 | 543.51 | 543.51 | 3.34% |
| Jan 2, 2025 | 525.95 | 525.95 | 525.95 | 525.95 | 525.95 | -0.38% |
| Dec 31, 2024 | 527.95 | 527.95 | 527.95 | 527.95 | 527.95 | -1.74% |
| Dec 30, 2024 | 537.30 | 537.30 | 537.30 | 537.30 | 537.30 | -2.54% |
| Dec 27, 2024 | 551.32 | 551.32 | 551.32 | 551.32 | 551.32 | -2.64% |
| Dec 26, 2024 | 566.27 | 566.27 | 566.27 | 566.27 | 566.27 | -0.28% |
| Dec 24, 2024 | 567.87 | 567.87 | 567.87 | 567.87 | 567.87 | 2.64% |