Rydex Monthly Rebalance NASDAQ-100® 2x Strategy Fund Class H (RMQHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
581.28
+4.06 (0.70%)
Jun 27, 2025, 4:00 PM EDT
RMQHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 577.22 | 577.22 | 577.22 | 577.22 | 577.22 | 1.79% |
| Jun 25, 2025 | 567.05 | 567.05 | 567.05 | 567.05 | 567.05 | 0.42% |
| Jun 24, 2025 | 564.68 | 564.68 | 564.68 | 564.68 | 564.68 | 2.97% |
| Jun 23, 2025 | 548.41 | 548.41 | 548.41 | 548.41 | 548.41 | 2.07% |
| Jun 20, 2025 | 537.29 | 537.29 | 537.29 | 537.29 | 537.29 | -0.87% |
| Jun 18, 2025 | 542.03 | 542.03 | 542.03 | 542.03 | 542.03 | -0.03% |
| Jun 17, 2025 | 542.17 | 542.17 | 542.17 | 542.17 | 542.17 | -1.94% |
| Jun 16, 2025 | 552.89 | 552.89 | 552.89 | 552.89 | 552.89 | 2.75% |
| Jun 13, 2025 | 538.07 | 538.07 | 538.07 | 538.07 | 538.07 | -2.51% |
| Jun 12, 2025 | 551.95 | 551.95 | 551.95 | 551.95 | 551.95 | 0.45% |
| Jun 11, 2025 | 549.46 | 549.46 | 549.46 | 549.46 | 549.46 | -0.72% |
| Jun 10, 2025 | 553.45 | 553.45 | 553.45 | 553.45 | 553.45 | 1.29% |
| Jun 9, 2025 | 546.41 | 546.41 | 546.41 | 546.41 | 546.41 | 0.30% |
| Jun 6, 2025 | 544.80 | 544.80 | 544.80 | 544.80 | 544.80 | 1.95% |
| Jun 5, 2025 | 534.39 | 534.39 | 534.39 | 534.39 | 534.39 | -1.57% |
| Jun 4, 2025 | 542.92 | 542.92 | 542.92 | 542.92 | 542.92 | 0.53% |
| Jun 3, 2025 | 540.07 | 540.07 | 540.07 | 540.07 | 540.07 | 1.57% |
| Jun 2, 2025 | 531.74 | 531.74 | 531.74 | 531.74 | 531.74 | 1.41% |
| May 30, 2025 | 524.34 | 524.34 | 524.34 | 524.34 | 524.34 | -0.22% |
| May 29, 2025 | 525.51 | 525.51 | 525.51 | 525.51 | 525.51 | 0.38% |
| May 28, 2025 | 523.53 | 523.53 | 523.53 | 523.53 | 523.53 | -0.84% |
| May 27, 2025 | 527.97 | 527.97 | 527.97 | 527.97 | 527.97 | 4.43% |
| May 23, 2025 | 505.56 | 505.56 | 505.56 | 505.56 | 505.56 | -1.77% |
| May 22, 2025 | 514.66 | 514.66 | 514.66 | 514.66 | 514.66 | 0.28% |
| May 21, 2025 | 513.22 | 513.22 | 513.22 | 513.22 | 513.22 | -2.50% |
| May 20, 2025 | 526.38 | 526.38 | 526.38 | 526.38 | 526.38 | -0.69% |
| May 19, 2025 | 530.04 | 530.04 | 530.04 | 530.04 | 530.04 | 0.14% |
| May 16, 2025 | 529.31 | 529.31 | 529.31 | 529.31 | 529.31 | 0.80% |
| 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% |