Rydex Mid-Cap 1.5x Strategy Fund Class A (RYAHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
129.21
+1.91 (1.50%)
Feb 28, 2025, 4:00 PM EST
RYAHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | -0.18% |
| Mar 11, 2025 | 117.61 | 117.61 | 117.61 | 117.61 | 117.61 | -0.68% |
| Mar 10, 2025 | 118.42 | 118.42 | 118.42 | 118.42 | 118.42 | -3.29% |
| Mar 7, 2025 | 122.45 | 122.45 | 122.45 | 122.45 | 122.45 | 0.99% |
| Mar 6, 2025 | 121.25 | 121.25 | 121.25 | 121.25 | 121.25 | -2.31% |
| Mar 5, 2025 | 124.12 | 124.12 | 124.12 | 124.12 | 124.12 | 1.80% |
| Mar 4, 2025 | 121.93 | 121.93 | 121.93 | 121.93 | 121.93 | -2.34% |
| Mar 3, 2025 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | -3.37% |
| Feb 28, 2025 | 129.21 | 129.21 | 129.21 | 129.21 | 129.21 | 1.50% |
| Feb 27, 2025 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | -1.80% |
| Feb 26, 2025 | 129.63 | 129.63 | 129.63 | 129.63 | 129.63 | 0.25% |
| Feb 25, 2025 | 129.31 | 129.31 | 129.31 | 129.31 | 129.31 | -0.07% |
| Feb 24, 2025 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | -0.22% |
| Feb 21, 2025 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | -3.61% |
| Feb 20, 2025 | 134.54 | 134.54 | 134.54 | 134.54 | 134.54 | -1.43% |
| Feb 19, 2025 | 136.49 | 136.49 | 136.49 | 136.49 | 136.49 | -0.82% |
| Feb 18, 2025 | 137.62 | 137.62 | 137.62 | 137.62 | 137.62 | 1.27% |
| Feb 14, 2025 | 135.89 | 135.89 | 135.89 | 135.89 | 135.89 | -0.12% |
| Feb 13, 2025 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | 1.38% |
| Feb 12, 2025 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | -1.05% |
| Feb 11, 2025 | 135.63 | 135.63 | 135.63 | 135.63 | 135.63 | -0.67% |
| Feb 10, 2025 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | 0.08% |
| Feb 7, 2025 | 136.44 | 136.44 | 136.44 | 136.44 | 136.44 | -1.91% |
| Feb 6, 2025 | 139.09 | 139.09 | 139.09 | 139.09 | 139.09 | -0.02% |
| Feb 5, 2025 | 139.12 | 139.12 | 139.12 | 139.12 | 139.12 | 1.34% |
| Feb 4, 2025 | 137.28 | 137.28 | 137.28 | 137.28 | 137.28 | 0.90% |
| Feb 3, 2025 | 136.06 | 136.06 | 136.06 | 136.06 | 136.06 | -1.84% |
| Jan 31, 2025 | 138.61 | 138.61 | 138.61 | 138.61 | 138.61 | -1.36% |
| Jan 30, 2025 | 140.52 | 140.52 | 140.52 | 140.52 | 140.52 | 1.72% |
| Jan 29, 2025 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | -0.62% |
| Jan 28, 2025 | 139.01 | 139.01 | 139.01 | 139.01 | 139.01 | 0.20% |
| Jan 27, 2025 | 138.73 | 138.73 | 138.73 | 138.73 | 138.73 | -1.67% |
| Jan 24, 2025 | 141.09 | 141.09 | 141.09 | 141.09 | 141.09 | -0.15% |
| Jan 23, 2025 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | -0.02% |
| Jan 22, 2025 | 141.33 | 141.33 | 141.33 | 141.33 | 141.33 | -0.66% |
| Jan 21, 2025 | 142.27 | 142.27 | 142.27 | 142.27 | 142.27 | 2.44% |
| Jan 17, 2025 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | 0.60% |
| Jan 16, 2025 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | 1.14% |
| Jan 15, 2025 | 136.49 | 136.49 | 136.49 | 136.49 | 136.49 | 1.93% |
| Jan 14, 2025 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | 1.76% |
| Jan 13, 2025 | 131.58 | 131.58 | 131.58 | 131.58 | 131.58 | 1.18% |
| Jan 10, 2025 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | -2.12% |
| Jan 8, 2025 | 132.86 | 132.86 | 132.86 | 132.86 | 132.86 | 0.29% |
| Jan 7, 2025 | 132.48 | 132.48 | 132.48 | 132.48 | 132.48 | -0.93% |
| Jan 6, 2025 | 133.72 | 133.72 | 133.72 | 133.72 | 133.72 | 0.19% |
| Jan 3, 2025 | 133.47 | 133.47 | 133.47 | 133.47 | 133.47 | 1.82% |
| Jan 2, 2025 | 131.08 | 131.08 | 131.08 | 131.08 | 131.08 | -0.33% |
| Dec 31, 2024 | 131.52 | 131.52 | 131.52 | 131.52 | 131.52 | 0.24% |
| Dec 30, 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | -1.05% |
| Dec 27, 2024 | 132.59 | 132.59 | 132.59 | 132.59 | 132.59 | -1.42% |