Rydex Monthly Rebalance NASDAQ-100 2x Strategy Fund Class H (RMQHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
653.08
-7.65 (-1.16%)
At close: May 19, 2026
RMQHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 653.08 | 653.08 | 653.08 | 653.08 | 653.08 | -1.16% |
| May 18, 2026 | 660.73 | 660.73 | 660.73 | 660.73 | 660.73 | -0.85% |
| May 15, 2026 | 666.41 | 666.41 | 666.41 | 666.41 | 666.41 | -2.88% |
| May 14, 2026 | 686.16 | 686.16 | 686.16 | 686.16 | 686.16 | 1.35% |
| May 13, 2026 | 677.02 | 677.02 | 677.02 | 677.02 | 677.02 | 1.97% |
| May 12, 2026 | 663.93 | 663.93 | 663.93 | 663.93 | 663.93 | -1.67% |
| May 11, 2026 | 675.19 | 675.19 | 675.19 | 675.19 | 675.19 | 0.55% |
| May 8, 2026 | 671.53 | 671.53 | 671.53 | 671.53 | 671.53 | 4.51% |
| May 7, 2026 | 642.57 | 642.57 | 642.57 | 642.57 | 642.57 | -0.26% |
| May 6, 2026 | 644.26 | 644.26 | 644.26 | 644.26 | 644.26 | 4.07% |
| May 5, 2026 | 619.06 | 619.06 | 619.06 | 619.06 | 619.06 | 2.61% |
| May 4, 2026 | 603.34 | 603.34 | 603.34 | 603.34 | 603.34 | -0.43% |
| May 1, 2026 | 605.92 | 605.92 | 605.92 | 605.92 | 605.92 | 1.83% |
| Apr 30, 2026 | 595.04 | 595.04 | 595.04 | 595.04 | 595.04 | 1.71% |
| Apr 29, 2026 | 585.05 | 585.05 | 585.05 | 585.05 | 585.05 | 1.04% |
| Apr 28, 2026 | 579.02 | 579.02 | 579.02 | 579.02 | 579.02 | -1.80% |
| Apr 27, 2026 | 589.61 | 589.61 | 589.61 | 589.61 | 589.61 | 0.01% |
| Apr 24, 2026 | 589.58 | 589.58 | 589.58 | 589.58 | 589.58 | 3.48% |
| Apr 23, 2026 | 569.76 | 569.76 | 569.76 | 569.76 | 569.76 | -1.04% |
| Apr 22, 2026 | 575.74 | 575.74 | 575.74 | 575.74 | 575.74 | 3.09% |
| Apr 21, 2026 | 558.50 | 558.50 | 558.50 | 558.50 | 558.50 | -0.76% |
| Apr 20, 2026 | 562.78 | 562.78 | 562.78 | 562.78 | 562.78 | -0.57% |
| Apr 17, 2026 | 566.03 | 566.03 | 566.03 | 566.03 | 566.03 | 2.32% |
| Apr 16, 2026 | 553.21 | 553.21 | 553.21 | 553.21 | 553.21 | 0.88% |
| Apr 15, 2026 | 548.41 | 548.41 | 548.41 | 548.41 | 548.41 | 2.59% |
| Apr 14, 2026 | 534.58 | 534.58 | 534.58 | 534.58 | 534.58 | 3.37% |
| Apr 13, 2026 | 517.13 | 517.13 | 517.13 | 517.13 | 517.13 | 1.98% |
| Apr 10, 2026 | 507.07 | 507.07 | 507.07 | 507.07 | 507.07 | 0.23% |
| Apr 9, 2026 | 505.91 | 505.91 | 505.91 | 505.91 | 505.91 | 1.35% |
| Apr 8, 2026 | 499.18 | 499.18 | 499.18 | 499.18 | 499.18 | 5.77% |
| Apr 7, 2026 | 471.94 | 471.94 | 471.94 | 471.94 | 471.94 | -0.04% |
| Apr 6, 2026 | 472.15 | 472.15 | 472.15 | 472.15 | 472.15 | 1.20% |
| Apr 2, 2026 | 466.54 | 466.54 | 466.54 | 466.54 | 466.54 | 0.15% |
| Apr 1, 2026 | 465.82 | 465.82 | 465.82 | 465.82 | 465.82 | 2.38% |
| Mar 31, 2026 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 7.46% |
| Mar 30, 2026 | 423.41 | 423.41 | 423.41 | 423.41 | 423.41 | -1.68% |
| Mar 27, 2026 | 430.65 | 430.65 | 430.65 | 430.65 | 430.65 | -4.16% |
| Mar 26, 2026 | 449.33 | 449.33 | 449.33 | 449.33 | 449.33 | -4.96% |
| Mar 25, 2026 | 472.80 | 472.80 | 472.80 | 472.80 | 472.80 | 1.36% |
| Mar 24, 2026 | 466.44 | 466.44 | 466.44 | 466.44 | 466.44 | -1.57% |
| Mar 23, 2026 | 473.90 | 473.90 | 473.90 | 473.90 | 473.90 | 2.51% |
| Mar 20, 2026 | 462.29 | 462.29 | 462.29 | 462.29 | 462.29 | -3.86% |
| Mar 19, 2026 | 480.84 | 480.84 | 480.84 | 480.84 | 480.84 | -0.61% |
| Mar 18, 2026 | 483.78 | 483.78 | 483.78 | 483.78 | 483.78 | -2.92% |
| Mar 17, 2026 | 498.34 | 498.34 | 498.34 | 498.34 | 498.34 | 1.01% |
| Mar 16, 2026 | 493.36 | 493.36 | 493.36 | 493.36 | 493.36 | 2.30% |
| Mar 13, 2026 | 482.26 | 482.26 | 482.26 | 482.26 | 482.26 | -1.29% |
| Mar 12, 2026 | 488.55 | 488.55 | 488.55 | 488.55 | 488.55 | -3.49% |
| Mar 11, 2026 | 506.21 | 506.21 | 506.21 | 506.21 | 506.21 | 0.03% |
| Mar 10, 2026 | 506.06 | 506.06 | 506.06 | 506.06 | 506.06 | -0.07% |