Rydex Mid-Cap 1.5x Strategy Fund Class A (RYAHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
123.03
+0.07 (0.06%)
Jun 20, 2025, 4:00 PM EDT
RYAHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 127.69 | 127.69 | 127.69 | 127.69 | 127.69 | 0.39% |
| Jun 26, 2025 | 127.19 | 127.19 | 127.19 | 127.19 | 127.19 | 1.96% |
| Jun 25, 2025 | 124.75 | 124.75 | 124.75 | 124.75 | 124.75 | -1.22% |
| Jun 24, 2025 | 126.29 | 126.29 | 126.29 | 126.29 | 126.29 | 1.39% |
| Jun 23, 2025 | 124.56 | 124.56 | 124.56 | 124.56 | 124.56 | 1.24% |
| Jun 20, 2025 | 123.03 | 123.03 | 123.03 | 123.03 | 123.03 | 0.06% |
| Jun 18, 2025 | 122.96 | 122.96 | 122.96 | 122.96 | 122.96 | 0.48% |
| Jun 17, 2025 | 122.37 | 122.37 | 122.37 | 122.37 | 122.37 | -1.23% |
| Jun 16, 2025 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | 1.60% |
| Jun 13, 2025 | 121.95 | 121.95 | 121.95 | 121.95 | 121.95 | -2.32% |
| Jun 12, 2025 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | 0.13% |
| Jun 11, 2025 | 124.69 | 124.69 | 124.69 | 124.69 | 124.69 | -0.72% |
| Jun 10, 2025 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | 0.40% |
| Jun 9, 2025 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | 0.35% |
| Jun 6, 2025 | 124.66 | 124.66 | 124.66 | 124.66 | 124.66 | 1.49% |
| Jun 5, 2025 | 122.83 | 122.83 | 122.83 | 122.83 | 122.83 | -0.20% |
| Jun 4, 2025 | 123.07 | 123.07 | 123.07 | 123.07 | 123.07 | -0.31% |
| Jun 3, 2025 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | 1.83% |
| Jun 2, 2025 | 121.23 | 121.23 | 121.23 | 121.23 | 121.23 | -0.35% |
| May 30, 2025 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | -0.53% |
| May 29, 2025 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | 0.39% |
| May 28, 2025 | 121.82 | 121.82 | 121.82 | 121.82 | 121.82 | -1.84% |
| May 27, 2025 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | 3.20% |
| May 23, 2025 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | -0.29% |
| May 22, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | -0.23% |
| May 21, 2025 | 120.88 | 120.88 | 120.88 | 120.88 | 120.88 | -3.99% |
| May 20, 2025 | 125.91 | 125.91 | 125.91 | 125.91 | 125.91 | -0.42% |
| May 19, 2025 | 126.44 | 126.44 | 126.44 | 126.44 | 126.44 | -0.53% |
| May 16, 2025 | 127.11 | 127.11 | 127.11 | 127.11 | 127.11 | 1.58% |
| May 15, 2025 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | 0.30% |
| May 14, 2025 | 124.75 | 124.75 | 124.75 | 124.75 | 124.75 | -0.47% |
| May 13, 2025 | 125.34 | 125.34 | 125.34 | 125.34 | 125.34 | 0.50% |
| May 12, 2025 | 124.72 | 124.72 | 124.72 | 124.72 | 124.72 | 5.21% |
| May 9, 2025 | 118.54 | 118.54 | 118.54 | 118.54 | 118.54 | -0.13% |
| May 8, 2025 | 118.69 | 118.69 | 118.69 | 118.69 | 118.69 | 1.83% |
| May 7, 2025 | 116.56 | 116.56 | 116.56 | 116.56 | 116.56 | 0.38% |
| May 6, 2025 | 116.12 | 116.12 | 116.12 | 116.12 | 116.12 | -1.03% |
| May 5, 2025 | 117.33 | 117.33 | 117.33 | 117.33 | 117.33 | -0.36% |
| May 2, 2025 | 117.75 | 117.75 | 117.75 | 117.75 | 117.75 | 3.60% |
| May 1, 2025 | 113.66 | 113.66 | 113.66 | 113.66 | 113.66 | 0.66% |
| Apr 30, 2025 | 112.91 | 112.91 | 112.91 | 112.91 | 112.91 | -0.25% |
| Apr 29, 2025 | 113.19 | 113.19 | 113.19 | 113.19 | 113.19 | 0.70% |
| Apr 28, 2025 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | 0.56% |
| Apr 25, 2025 | 111.77 | 111.77 | 111.77 | 111.77 | 111.77 | -0.64% |
| Apr 24, 2025 | 112.49 | 112.49 | 112.49 | 112.49 | 112.49 | 3.12% |
| Apr 23, 2025 | 109.09 | 109.09 | 109.09 | 109.09 | 109.09 | 2.00% |
| Apr 22, 2025 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | 3.81% |
| Apr 21, 2025 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | -3.52% |
| Apr 17, 2025 | 106.78 | 106.78 | 106.78 | 106.78 | 106.78 | 1.22% |
| Apr 16, 2025 | 105.49 | 105.49 | 105.49 | 105.49 | 105.49 | -1.61% |