Rydex Monthly Rebalance NASDAQ-100® 2x Strategy Fund Class H (RMQHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
525.11
+0.89 (0.17%)
May 15, 2025, 4:00 PM EDT
RMQHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2025 | 525.11 | 525.11 | 525.11 | 525.11 | 525.11 | 0.17% |
| May 14, 2025 | 524.22 | 524.22 | 524.22 | 524.22 | 524.22 | 1.05% |
| May 13, 2025 | 518.75 | 518.75 | 518.75 | 518.75 | 518.75 | 2.95% |
| May 12, 2025 | 503.89 | 503.89 | 503.89 | 503.89 | 503.89 | 7.85% |
| May 9, 2025 | 467.20 | 467.20 | 467.20 | 467.20 | 467.20 | -0.05% |
| May 8, 2025 | 467.45 | 467.45 | 467.45 | 467.45 | 467.45 | 1.93% |
| May 7, 2025 | 458.59 | 458.59 | 458.59 | 458.59 | 458.59 | 0.74% |
| May 6, 2025 | 455.20 | 455.20 | 455.20 | 455.20 | 455.20 | -1.76% |
| May 5, 2025 | 463.34 | 463.34 | 463.34 | 463.34 | 463.34 | -1.33% |
| May 2, 2025 | 469.57 | 469.57 | 469.57 | 469.57 | 469.57 | 3.13% |
| May 1, 2025 | 455.30 | 455.30 | 455.30 | 455.30 | 455.30 | 2.21% |
| Apr 30, 2025 | 445.46 | 445.46 | 445.46 | 445.46 | 445.46 | 0.23% |
| Apr 29, 2025 | 444.42 | 444.42 | 444.42 | 444.42 | 444.42 | 1.19% |
| Apr 28, 2025 | 439.19 | 439.19 | 439.19 | 439.19 | 439.19 | -0.09% |
| Apr 25, 2025 | 439.58 | 439.58 | 439.58 | 439.58 | 439.58 | 2.24% |
| Apr 24, 2025 | 429.94 | 429.94 | 429.94 | 429.94 | 429.94 | 5.78% |
| Apr 23, 2025 | 406.44 | 406.44 | 406.44 | 406.44 | 406.44 | 4.78% |
| Apr 22, 2025 | 387.88 | 387.88 | 387.88 | 387.88 | 387.88 | 5.64% |
| Apr 21, 2025 | 367.16 | 367.16 | 367.16 | 367.16 | 367.16 | -5.27% |
| Apr 17, 2025 | 387.57 | 387.57 | 387.57 | 387.57 | 387.57 | -0.04% |
| Apr 16, 2025 | 387.72 | 387.72 | 387.72 | 387.72 | 387.72 | -6.24% |
| Apr 15, 2025 | 413.54 | 413.54 | 413.54 | 413.54 | 413.54 | 0.34% |
| Apr 14, 2025 | 412.14 | 412.14 | 412.14 | 412.14 | 412.14 | 1.15% |
| Apr 11, 2025 | 407.45 | 407.45 | 407.45 | 407.45 | 407.45 | 3.92% |
| Apr 10, 2025 | 392.09 | 392.09 | 392.09 | 392.09 | 392.09 | -8.44% |
| Apr 9, 2025 | 428.21 | 428.21 | 428.21 | 428.21 | 428.21 | 27.49% |
| Apr 8, 2025 | 335.89 | 335.89 | 335.89 | 335.89 | 335.89 | -4.36% |
| Apr 7, 2025 | 351.19 | 351.19 | 351.19 | 351.19 | 351.19 | 0.37% |
| Apr 4, 2025 | 349.91 | 349.91 | 349.91 | 349.91 | 349.91 | -12.69% |
| Apr 3, 2025 | 400.76 | 400.76 | 400.76 | 400.76 | 400.76 | -10.65% |
| Apr 2, 2025 | 448.53 | 448.53 | 448.53 | 448.53 | 448.53 | 1.48% |
| Apr 1, 2025 | 441.99 | 441.99 | 441.99 | 441.99 | 441.99 | 1.61% |
| Mar 31, 2025 | 434.97 | 434.97 | 434.97 | 434.97 | 434.97 | -0.08% |
| Mar 28, 2025 | 435.32 | 435.32 | 435.32 | 435.32 | 435.32 | -5.58% |
| Mar 27, 2025 | 461.03 | 461.03 | 461.03 | 461.03 | 461.03 | -1.26% |
| Mar 26, 2025 | 466.90 | 466.90 | 466.90 | 466.90 | 466.90 | -3.79% |
| Mar 25, 2025 | 485.28 | 485.28 | 485.28 | 485.28 | 485.28 | 1.10% |
| Mar 24, 2025 | 479.99 | 479.99 | 479.99 | 479.99 | 479.99 | 4.51% |
| Mar 21, 2025 | 459.26 | 459.26 | 459.26 | 459.26 | 459.26 | 0.80% |
| Mar 20, 2025 | 455.63 | 455.63 | 455.63 | 455.63 | 455.63 | -0.65% |
| Mar 19, 2025 | 458.63 | 458.63 | 458.63 | 458.63 | 458.63 | 2.78% |
| Mar 18, 2025 | 446.22 | 446.22 | 446.22 | 446.22 | 446.22 | -3.54% |
| Mar 17, 2025 | 462.60 | 462.60 | 462.60 | 462.60 | 462.60 | 1.15% |
| Mar 14, 2025 | 457.34 | 457.34 | 457.34 | 457.34 | 457.34 | 5.39% |
| Mar 13, 2025 | 433.93 | 433.93 | 433.93 | 433.93 | 433.93 | -4.01% |
| Mar 12, 2025 | 452.07 | 452.07 | 452.07 | 452.07 | 452.07 | 2.43% |
| Mar 11, 2025 | 441.33 | 441.33 | 441.33 | 441.33 | 441.33 | -0.66% |
| 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% |