Rydex Monthly Rbl NASDAQ-100 2x Strt H (RMQHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
665.66
-1.18 (-0.18%)
Sep 12, 2025, 4:00 PM EDT
RMQHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 4, 2025 | 632.45 | 632.45 | 632.45 | 632.45 | 632.45 | 1.86% |
| Sep 3, 2025 | 620.92 | 620.92 | 620.92 | 620.92 | 620.92 | 1.56% |
| Sep 2, 2025 | 611.36 | 611.36 | 611.36 | 611.36 | 611.36 | -1.62% |
| Aug 29, 2025 | 621.43 | 621.43 | 621.43 | 621.43 | 621.43 | -2.40% |
| Aug 28, 2025 | 636.73 | 636.73 | 636.73 | 636.73 | 636.73 | 1.16% |
| Aug 27, 2025 | 629.44 | 629.44 | 629.44 | 629.44 | 629.44 | 0.32% |
| Aug 26, 2025 | 627.46 | 627.46 | 627.46 | 627.46 | 627.46 | 0.81% |
| Aug 25, 2025 | 622.39 | 622.39 | 622.39 | 622.39 | 622.39 | -0.63% |
| Aug 22, 2025 | 626.31 | 626.31 | 626.31 | 626.31 | 626.31 | 3.05% |
| Aug 21, 2025 | 607.75 | 607.75 | 607.75 | 607.75 | 607.75 | -0.90% |
| Aug 20, 2025 | 613.29 | 613.29 | 613.29 | 613.29 | 613.29 | -1.18% |
| Aug 19, 2025 | 620.61 | 620.61 | 620.61 | 620.61 | 620.61 | -2.72% |
| Aug 18, 2025 | 637.95 | 637.95 | 637.95 | 637.95 | 637.95 | -0.03% |
| Aug 15, 2025 | 638.11 | 638.11 | 638.11 | 638.11 | 638.11 | -0.99% |
| Aug 14, 2025 | 644.46 | 644.46 | 644.46 | 644.46 | 644.46 | -0.15% |
| Aug 13, 2025 | 645.43 | 645.43 | 645.43 | 645.43 | 645.43 | 0.07% |
| Aug 12, 2025 | 645.01 | 645.01 | 645.01 | 645.01 | 645.01 | 2.57% |
| Aug 11, 2025 | 628.82 | 628.82 | 628.82 | 628.82 | 628.82 | -0.69% |
| Aug 8, 2025 | 633.22 | 633.22 | 633.22 | 633.22 | 633.22 | 1.85% |
| Aug 7, 2025 | 621.70 | 621.70 | 621.70 | 621.70 | 621.70 | 0.63% |
| Aug 6, 2025 | 617.82 | 617.82 | 617.82 | 617.82 | 617.82 | 2.58% |
| Aug 5, 2025 | 602.31 | 602.31 | 602.31 | 602.31 | 602.31 | -1.47% |
| Aug 4, 2025 | 611.27 | 611.27 | 611.27 | 611.27 | 611.27 | 3.77% |
| Aug 1, 2025 | 589.09 | 589.09 | 589.09 | 589.09 | 589.09 | -3.96% |
| Jul 31, 2025 | 613.39 | 613.39 | 613.39 | 613.39 | 613.39 | -1.06% |
| Jul 30, 2025 | 619.98 | 619.98 | 619.98 | 619.98 | 619.98 | 0.28% |
| Jul 29, 2025 | 618.26 | 618.26 | 618.26 | 618.26 | 618.26 | -0.38% |
| Jul 28, 2025 | 620.62 | 620.62 | 620.62 | 620.62 | 620.62 | 0.65% |
| Jul 25, 2025 | 616.61 | 616.61 | 616.61 | 616.61 | 616.61 | 0.41% |
| Jul 24, 2025 | 614.09 | 614.09 | 614.09 | 614.09 | 614.09 | 0.47% |
| Jul 23, 2025 | 611.22 | 611.22 | 611.22 | 611.22 | 611.22 | 0.84% |
| Jul 22, 2025 | 606.15 | 606.15 | 606.15 | 606.15 | 606.15 | -1.01% |
| Jul 21, 2025 | 612.31 | 612.31 | 612.31 | 612.31 | 612.31 | 0.96% |
| Jul 18, 2025 | 606.48 | 606.48 | 606.48 | 606.48 | 606.48 | -0.18% |
| Jul 17, 2025 | 607.58 | 607.58 | 607.58 | 607.58 | 607.58 | 1.50% |
| Jul 16, 2025 | 598.59 | 598.59 | 598.59 | 598.59 | 598.59 | 0.19% |
| Jul 15, 2025 | 597.46 | 597.46 | 597.46 | 597.46 | 597.46 | 0.22% |
| Jul 14, 2025 | 596.16 | 596.16 | 596.16 | 596.16 | 596.16 | 0.63% |
| Jul 11, 2025 | 592.40 | 592.40 | 592.40 | 592.40 | 592.40 | -0.46% |
| Jul 10, 2025 | 595.15 | 595.15 | 595.15 | 595.15 | 595.15 | -0.32% |
| Jul 9, 2025 | 597.05 | 597.05 | 597.05 | 597.05 | 597.05 | 1.41% |
| Jul 8, 2025 | 588.74 | 588.74 | 588.74 | 588.74 | 588.74 | 0.12% |