Rydex Mid-Cap 1.5x Strategy Fund Class A (RYAHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
144.55
-1.07 (-0.73%)
At close: Dec 17, 2025
RYAHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 17, 2025 | 144.55 | 144.55 | 144.55 | 144.55 | 144.55 | -0.73% |
| Dec 16, 2025 | 145.62 | 145.62 | 145.62 | 145.62 | 145.62 | -1.63% |
| Dec 15, 2025 | 148.03 | 148.03 | 148.03 | 148.03 | 148.03 | -0.34% |
| Dec 12, 2025 | 148.54 | 148.54 | 148.54 | 148.54 | 148.54 | -1.97% |
| Dec 11, 2025 | 151.52 | 151.52 | 151.52 | 151.52 | 151.52 | 1.46% |
| Dec 10, 2025 | 149.34 | 149.34 | 149.34 | 149.34 | 149.34 | 2.86% |
| Dec 9, 2025 | 145.19 | 145.19 | 145.19 | 145.19 | 145.19 | -0.16% |
| Dec 8, 2025 | 145.42 | 145.42 | 145.42 | 145.42 | 145.42 | -0.80% |
| Dec 5, 2025 | 146.59 | 146.59 | 146.59 | 146.59 | 146.59 | 0.07% |
| Dec 4, 2025 | 146.49 | 146.49 | 146.49 | 146.49 | 146.49 | 0.69% |
| Dec 3, 2025 | 145.48 | 145.48 | 145.48 | 145.48 | 145.48 | 1.06% |
| Dec 2, 2025 | 143.95 | 143.95 | 143.95 | 143.95 | 143.95 | -0.53% |
| Dec 1, 2025 | 144.71 | 144.71 | 144.71 | 144.71 | 144.71 | -0.82% |
| Nov 28, 2025 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | 0.69% |
| Nov 26, 2025 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | 0.90% |
| Nov 25, 2025 | 143.61 | 143.61 | 143.61 | 143.61 | 143.61 | 2.76% |
| Nov 24, 2025 | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | 1.44% |
| Nov 21, 2025 | 137.76 | 137.76 | 137.76 | 137.76 | 137.76 | 3.56% |
| Nov 20, 2025 | 133.03 | 133.03 | 133.03 | 133.03 | 133.03 | -2.38% |
| Nov 19, 2025 | 136.28 | 136.28 | 136.28 | 136.28 | 136.28 | 0.16% |
| Nov 18, 2025 | 136.06 | 136.06 | 136.06 | 136.06 | 136.06 | 0.47% |
| Nov 17, 2025 | 135.43 | 135.43 | 135.43 | 135.43 | 135.43 | -2.76% |
| Nov 14, 2025 | 139.27 | 139.27 | 139.27 | 139.27 | 139.27 | -0.39% |
| Nov 13, 2025 | 139.82 | 139.82 | 139.82 | 139.82 | 139.82 | -2.78% |
| Nov 12, 2025 | 143.82 | 143.82 | 143.82 | 143.82 | 143.82 | 0.50% |
| Nov 11, 2025 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | -0.02% |
| Nov 10, 2025 | 143.13 | 143.13 | 143.13 | 143.13 | 143.13 | 0.94% |
| Nov 7, 2025 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | 1.66% |
| Nov 6, 2025 | 139.48 | 139.48 | 139.48 | 139.48 | 139.48 | -1.39% |
| Nov 5, 2025 | 141.44 | 141.44 | 141.44 | 141.44 | 141.44 | 1.02% |
| Nov 4, 2025 | 140.01 | 140.01 | 140.01 | 140.01 | 140.01 | -1.30% |
| Nov 3, 2025 | 141.86 | 141.86 | 141.86 | 141.86 | 141.86 | -0.18% |
| Oct 31, 2025 | 142.11 | 142.11 | 142.11 | 142.11 | 142.11 | 0.92% |
| Oct 30, 2025 | 140.82 | 140.82 | 140.82 | 140.82 | 140.82 | -1.49% |
| Oct 29, 2025 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | -1.05% |
| Oct 28, 2025 | 144.46 | 144.46 | 144.46 | 144.46 | 144.46 | -1.29% |
| Oct 27, 2025 | 146.35 | 146.35 | 146.35 | 146.35 | 146.35 | 0.47% |
| Oct 24, 2025 | 145.66 | 145.66 | 145.66 | 145.66 | 145.66 | 0.85% |
| Oct 23, 2025 | 144.43 | 144.43 | 144.43 | 144.43 | 144.43 | 2.03% |
| Oct 22, 2025 | 141.56 | 141.56 | 141.56 | 141.56 | 141.56 | -1.74% |
| Oct 21, 2025 | 144.07 | 144.07 | 144.07 | 144.07 | 144.07 | 0.57% |
| Oct 20, 2025 | 143.25 | 143.25 | 143.25 | 143.25 | 143.25 | 1.71% |
| Oct 17, 2025 | 140.84 | 140.84 | 140.84 | 140.84 | 140.84 | 0.31% |
| Oct 16, 2025 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | -1.77% |
| Oct 15, 2025 | 142.93 | 142.93 | 142.93 | 142.93 | 142.93 | 0.06% |
| Oct 14, 2025 | 142.85 | 142.85 | 142.85 | 142.85 | 142.85 | 1.39% |
| Oct 13, 2025 | 140.89 | 140.89 | 140.89 | 140.89 | 140.89 | 2.91% |
| Oct 10, 2025 | 136.91 | 136.91 | 136.91 | 136.91 | 136.91 | -4.27% |
| Oct 9, 2025 | 143.02 | 143.02 | 143.02 | 143.02 | 143.02 | -1.60% |
| Oct 8, 2025 | 145.34 | 145.34 | 145.34 | 145.34 | 145.34 | 1.44% |