Rydex Monthly Rbl NASDAQ-100 2x Strt H (RMQHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
697.45
+0.58 (0.08%)
Nov 14, 2025, 4:00 PM EST
RMQHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 13, 2025 | 696.87 | 696.87 | 696.87 | 696.87 | 696.87 | -4.16% |
| Nov 12, 2025 | 727.09 | 727.09 | 727.09 | 727.09 | 727.09 | -0.16% |
| Nov 11, 2025 | 728.22 | 728.22 | 728.22 | 728.22 | 728.22 | -0.60% |
| Nov 10, 2025 | 732.61 | 732.61 | 732.61 | 732.61 | 732.61 | 4.54% |
| Nov 7, 2025 | 700.77 | 700.77 | 700.77 | 700.77 | 700.77 | -0.65% |
| Nov 6, 2025 | 705.36 | 705.36 | 705.36 | 705.36 | 705.36 | -3.85% |
| Nov 5, 2025 | 733.60 | 733.60 | 733.60 | 733.60 | 733.60 | 1.41% |
| Nov 4, 2025 | 723.41 | 723.41 | 723.41 | 723.41 | 723.41 | -4.11% |
| Nov 3, 2025 | 754.38 | 754.38 | 754.38 | 754.38 | 754.38 | 0.87% |
| Oct 31, 2025 | 747.86 | 747.86 | 747.86 | 747.86 | 747.86 | 0.91% |
| Oct 30, 2025 | 741.13 | 741.13 | 741.13 | 741.13 | 741.13 | -2.85% |
| Oct 29, 2025 | 762.84 | 762.84 | 762.84 | 762.84 | 762.84 | 0.80% |
| Oct 28, 2025 | 756.76 | 756.76 | 756.76 | 756.76 | 756.76 | 1.42% |
| Oct 27, 2025 | 746.14 | 746.14 | 746.14 | 746.14 | 746.14 | 3.51% |
| Oct 24, 2025 | 720.82 | 720.82 | 720.82 | 720.82 | 720.82 | 2.01% |
| Oct 23, 2025 | 706.61 | 706.61 | 706.61 | 706.61 | 706.61 | 1.71% |
| Oct 22, 2025 | 694.72 | 694.72 | 694.72 | 694.72 | 694.72 | -1.95% |
| Oct 21, 2025 | 708.54 | 708.54 | 708.54 | 708.54 | 708.54 | -0.11% |
| Oct 20, 2025 | 709.31 | 709.31 | 709.31 | 709.31 | 709.31 | 2.54% |
| Oct 17, 2025 | 691.72 | 691.72 | 691.72 | 691.72 | 691.72 | 1.27% |
| Oct 16, 2025 | 683.02 | 683.02 | 683.02 | 683.02 | 683.02 | -0.73% |
| Oct 15, 2025 | 688.06 | 688.06 | 688.06 | 688.06 | 688.06 | 1.35% |
| Oct 14, 2025 | 678.91 | 678.91 | 678.91 | 678.91 | 678.91 | -1.37% |
| Oct 13, 2025 | 688.33 | 688.33 | 688.33 | 688.33 | 688.33 | 4.40% |
| Oct 10, 2025 | 659.33 | 659.33 | 659.33 | 659.33 | 659.33 | -6.91% |
| Oct 9, 2025 | 708.26 | 708.26 | 708.26 | 708.26 | 708.26 | -0.30% |
| Oct 8, 2025 | 710.38 | 710.38 | 710.38 | 710.38 | 710.38 | 2.33% |
| Oct 7, 2025 | 694.21 | 694.21 | 694.21 | 694.21 | 694.21 | -1.10% |
| Oct 6, 2025 | 701.96 | 701.96 | 701.96 | 701.96 | 701.96 | 1.52% |
| Oct 3, 2025 | 691.45 | 691.45 | 691.45 | 691.45 | 691.45 | -0.87% |
| Oct 2, 2025 | 697.55 | 697.55 | 697.55 | 697.55 | 697.55 | 0.74% |
| Oct 1, 2025 | 692.43 | 692.43 | 692.43 | 692.43 | 692.43 | 0.96% |
| Sep 30, 2025 | 685.84 | 685.84 | 685.84 | 685.84 | 685.84 | 0.51% |
| Sep 29, 2025 | 682.37 | 682.37 | 682.37 | 682.37 | 682.37 | 0.83% |
| Sep 26, 2025 | 676.75 | 676.75 | 676.75 | 676.75 | 676.75 | 0.79% |
| Sep 25, 2025 | 671.42 | 671.42 | 671.42 | 671.42 | 671.42 | -0.84% |
| Sep 24, 2025 | 677.12 | 677.12 | 677.12 | 677.12 | 677.12 | -0.63% |
| Sep 23, 2025 | 681.41 | 681.41 | 681.41 | 681.41 | 681.41 | -1.37% |
| Sep 22, 2025 | 690.85 | 690.85 | 690.85 | 690.85 | 690.85 | 1.05% |
| Sep 19, 2025 | 683.70 | 683.70 | 683.70 | 683.70 | 683.70 | 1.30% |
| Sep 18, 2025 | 674.90 | 674.90 | 674.90 | 674.90 | 674.90 | 1.82% |
| Sep 17, 2025 | 662.85 | 662.85 | 662.85 | 662.85 | 662.85 | -0.42% |
| Sep 16, 2025 | 665.66 | 665.66 | 665.66 | 665.66 | 665.66 | -0.18% |
| Sep 15, 2025 | 666.84 | 666.84 | 666.84 | 666.84 | 666.84 | 1.62% |
| Sep 12, 2025 | 656.23 | 656.23 | 656.23 | 656.23 | 656.23 | 0.79% |
| Sep 11, 2025 | 651.06 | 651.06 | 651.06 | 651.06 | 651.06 | 1.16% |
| Sep 10, 2025 | 643.61 | 643.61 | 643.61 | 643.61 | 643.61 | 0.06% |
| Sep 9, 2025 | 643.21 | 643.21 | 643.21 | 643.21 | 643.21 | 0.60% |
| Sep 8, 2025 | 639.35 | 639.35 | 639.35 | 639.35 | 639.35 | 0.91% |
| Sep 5, 2025 | 633.56 | 633.56 | 633.56 | 633.56 | 633.56 | 0.18% |