Rydex Monthly Rebalance NASDAQ-100 2x Strategy Fund Class H (RMQHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
534.62
-5.10 (-0.94%)
Dec 29, 2025, 9:30 AM EST
RMQHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 29, 2025 | 534.62 | 534.62 | 534.62 | 534.62 | 534.62 | -0.94% |
| Dec 26, 2025 | 539.72 | 539.72 | 539.72 | 539.72 | 539.72 | -0.09% |
| Dec 24, 2025 | 540.23 | 540.23 | 540.23 | 540.23 | 540.23 | 0.52% |
| Dec 23, 2025 | 537.46 | 537.46 | 537.46 | 537.46 | 537.46 | 0.97% |
| Dec 22, 2025 | 532.31 | 532.31 | 532.31 | 532.31 | 532.31 | 0.88% |
| Dec 19, 2025 | 527.68 | 527.68 | 527.68 | 527.68 | 527.68 | 2.64% |
| Dec 18, 2025 | 514.10 | 514.10 | 514.10 | 514.10 | 514.10 | 3.04% |
| Dec 17, 2025 | 498.94 | 498.94 | 498.94 | 498.94 | 498.94 | -3.92% |
| Dec 16, 2025 | 519.31 | 519.31 | 519.31 | 519.31 | 519.31 | -25.66% |
| Dec 15, 2025 | 516.76 | 516.76 | 516.76 | 698.58 | 516.75 | -1.01% |
| Dec 12, 2025 | 522.04 | 522.04 | 522.04 | 705.72 | 522.04 | -3.84% |
| Dec 11, 2025 | 542.89 | 542.89 | 542.89 | 733.91 | 542.89 | -0.67% |
| Dec 10, 2025 | 546.55 | 546.55 | 546.55 | 738.86 | 546.55 | 0.78% |
| Dec 9, 2025 | 542.31 | 542.31 | 542.31 | 733.13 | 542.31 | 0.29% |
| Dec 8, 2025 | 540.75 | 540.75 | 540.75 | 731.02 | 540.75 | -0.46% |
| Dec 5, 2025 | 543.27 | 543.27 | 543.27 | 734.42 | 543.27 | 0.81% |
| Dec 4, 2025 | 538.92 | 538.92 | 538.92 | 728.55 | 538.92 | -0.21% |
| Dec 3, 2025 | 540.06 | 540.06 | 540.06 | 730.09 | 540.06 | 0.43% |
| Dec 2, 2025 | 537.76 | 537.76 | 537.76 | 726.98 | 537.76 | 1.61% |
| Dec 1, 2025 | 529.23 | 529.23 | 529.23 | 715.44 | 529.23 | -0.69% |
| Nov 28, 2025 | 532.92 | 532.92 | 532.92 | 720.43 | 532.92 | 1.57% |
| Nov 26, 2025 | 524.69 | 524.69 | 524.69 | 709.31 | 524.69 | 1.80% |
| Nov 25, 2025 | 515.43 | 515.43 | 515.43 | 696.79 | 515.43 | 1.20% |
| Nov 24, 2025 | 509.30 | 509.30 | 509.30 | 688.50 | 509.30 | 5.53% |
| Nov 21, 2025 | 482.59 | 482.59 | 482.59 | 652.40 | 482.59 | 1.61% |
| Nov 20, 2025 | 474.97 | 474.97 | 474.97 | 642.09 | 474.97 | -4.99% |
| Nov 19, 2025 | 499.89 | 499.89 | 499.89 | 675.78 | 499.89 | 1.19% |
| Nov 18, 2025 | 493.99 | 493.99 | 493.99 | 667.81 | 493.99 | -2.53% |
| Nov 17, 2025 | 506.80 | 506.80 | 506.80 | 685.12 | 506.80 | -1.77% |
| Nov 14, 2025 | 515.92 | 515.92 | 515.92 | 697.45 | 515.92 | 0.08% |
| Nov 13, 2025 | 515.49 | 515.49 | 515.49 | 696.87 | 515.49 | -4.16% |
| Nov 12, 2025 | 537.84 | 537.84 | 537.84 | 727.09 | 537.84 | -0.16% |
| Nov 11, 2025 | 538.68 | 538.68 | 538.68 | 728.22 | 538.68 | -0.60% |
| Nov 10, 2025 | 541.93 | 541.93 | 541.93 | 732.61 | 541.93 | 4.54% |
| Nov 7, 2025 | 518.38 | 518.38 | 518.38 | 700.77 | 518.37 | -0.65% |
| Nov 6, 2025 | 521.77 | 521.77 | 521.77 | 705.36 | 521.77 | -3.85% |
| Nov 5, 2025 | 542.66 | 542.66 | 542.66 | 733.60 | 542.66 | 1.41% |
| Nov 4, 2025 | 535.12 | 535.12 | 535.12 | 723.41 | 535.12 | -4.11% |
| Nov 3, 2025 | 558.03 | 558.03 | 558.03 | 754.38 | 558.03 | 0.87% |
| Oct 31, 2025 | 553.21 | 553.21 | 553.21 | 747.86 | 553.21 | 0.91% |
| Oct 30, 2025 | 548.23 | 548.23 | 548.23 | 741.13 | 548.23 | -2.85% |
| Oct 29, 2025 | 564.29 | 564.29 | 564.29 | 762.84 | 564.29 | 0.80% |
| Oct 28, 2025 | 559.79 | 559.79 | 559.79 | 756.76 | 559.79 | 1.42% |
| Oct 27, 2025 | 551.94 | 551.94 | 551.94 | 746.14 | 551.94 | 3.51% |
| Oct 24, 2025 | 533.21 | 533.21 | 533.21 | 720.82 | 533.21 | 2.01% |
| Oct 23, 2025 | 522.70 | 522.70 | 522.70 | 706.61 | 522.69 | 1.71% |
| Oct 22, 2025 | 513.90 | 513.90 | 513.90 | 694.72 | 513.90 | -1.95% |
| Oct 21, 2025 | 524.12 | 524.12 | 524.12 | 708.54 | 524.12 | -0.11% |
| Oct 20, 2025 | 524.69 | 524.69 | 524.69 | 709.31 | 524.69 | 2.54% |
| Oct 17, 2025 | 511.68 | 511.68 | 511.68 | 691.72 | 511.68 | 1.27% |