Rydex Monthly Rebalance NASDAQ-100 2x Strategy Fund Class H (RMQHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
663.22
+3.65 (0.55%)
At close: Jul 8, 2026
RMQHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2026 | 659.57 | 659.57 | 659.57 | 659.57 | 659.57 | -3.64% |
| Jul 6, 2026 | 684.46 | 684.46 | 684.46 | 684.46 | 684.46 | 2.61% |
| Jul 2, 2026 | 667.02 | 667.02 | 667.02 | 667.02 | 667.02 | -3.36% |
| Jul 1, 2026 | 690.18 | 690.18 | 690.18 | 690.18 | 690.18 | -3.08% |
| Jun 30, 2026 | 712.12 | 712.12 | 712.12 | 712.12 | 712.12 | 3.40% |
| Jun 29, 2026 | 688.68 | 688.68 | 688.68 | 688.68 | 688.68 | 4.70% |
| Jun 26, 2026 | 657.78 | 657.78 | 657.78 | 657.78 | 657.78 | -2.35% |
| Jun 25, 2026 | 673.60 | 673.60 | 673.60 | 673.60 | 673.60 | 1.57% |
| Jun 24, 2026 | 663.22 | 663.22 | 663.22 | 663.22 | 663.22 | -0.92% |
| Jun 23, 2026 | 669.36 | 669.36 | 669.36 | 669.36 | 669.36 | -6.59% |
| Jun 22, 2026 | 716.56 | 716.56 | 716.56 | 716.56 | 716.56 | -0.39% |
| Jun 18, 2026 | 719.37 | 719.37 | 719.37 | 719.37 | 719.37 | 4.97% |
| Jun 17, 2026 | 685.33 | 685.33 | 685.33 | 685.33 | 685.33 | -2.02% |
| Jun 16, 2026 | 699.48 | 699.48 | 699.48 | 699.48 | 699.48 | -3.74% |
| Jun 15, 2026 | 726.65 | 726.65 | 726.65 | 726.65 | 726.65 | 6.29% |
| Jun 12, 2026 | 683.63 | 683.63 | 683.63 | 683.63 | 683.63 | 1.30% |
| Jun 11, 2026 | 674.83 | 674.83 | 674.83 | 674.83 | 674.83 | 7.00% |
| Jun 10, 2026 | 630.67 | 630.67 | 630.67 | 630.67 | 630.67 | -4.17% |
| Jun 9, 2026 | 658.08 | 658.08 | 658.08 | 658.08 | 658.08 | -2.33% |
| Jun 8, 2026 | 673.76 | 673.76 | 673.76 | 673.76 | 673.76 | 3.27% |
| Jun 5, 2026 | 652.45 | 652.45 | 652.45 | 652.45 | 652.45 | -9.53% |
| Jun 4, 2026 | 721.19 | 721.19 | 721.19 | 721.19 | 721.19 | -1.01% |
| Jun 3, 2026 | 728.56 | 728.56 | 728.56 | 728.56 | 728.56 | -0.58% |
| Jun 2, 2026 | 732.78 | 732.78 | 732.78 | 732.78 | 732.78 | 0.94% |
| Jun 1, 2026 | 725.97 | 725.97 | 725.97 | 725.97 | 725.97 | 1.16% |
| May 29, 2026 | 717.63 | 717.63 | 717.63 | 717.63 | 717.63 | 0.63% |
| May 28, 2026 | 713.12 | 713.12 | 713.12 | 713.12 | 713.12 | 1.54% |
| May 27, 2026 | 702.29 | 702.29 | 702.29 | 702.29 | 702.29 | -0.19% |
| May 26, 2026 | 703.64 | 703.64 | 703.64 | 703.64 | 703.64 | 3.28% |
| May 22, 2026 | 681.29 | 681.29 | 681.29 | 681.29 | 681.29 | 0.74% |
| May 21, 2026 | 676.28 | 676.28 | 676.28 | 676.28 | 676.28 | 0.40% |
| May 20, 2026 | 673.59 | 673.59 | 673.59 | 673.59 | 673.59 | 3.14% |
| 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% |