Rydex Mid-Cap 1.5x Strategy Fund Class A (RYAHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
162.69
+7.25 (4.66%)
At close: Feb 6, 2026
RYAHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 6, 2026 | 162.69 | 162.69 | 162.69 | 162.69 | 162.69 | 4.66% |
| Feb 5, 2026 | 155.44 | 155.44 | 155.44 | 155.44 | 155.44 | -0.75% |
| Feb 4, 2026 | 156.61 | 156.61 | 156.61 | 156.61 | 156.61 | 1.03% |
| Feb 3, 2026 | 155.02 | 155.02 | 155.02 | 155.02 | 155.02 | 0.24% |
| Feb 2, 2026 | 154.65 | 154.65 | 154.65 | 154.65 | 154.65 | 1.32% |
| Jan 30, 2026 | 152.64 | 152.64 | 152.64 | 152.64 | 152.64 | -1.47% |
| Jan 29, 2026 | 154.92 | 154.92 | 154.92 | 154.92 | 154.92 | -0.21% |
| Jan 28, 2026 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | -0.37% |
| Jan 27, 2026 | 155.83 | 155.83 | 155.83 | 155.83 | 155.83 | 0.01% |
| Jan 26, 2026 | 155.82 | 155.82 | 155.82 | 155.82 | 155.82 | -0.14% |
| Jan 23, 2026 | 156.04 | 156.04 | 156.04 | 156.04 | 156.04 | -1.52% |
| Jan 22, 2026 | 158.45 | 158.45 | 158.45 | 158.45 | 158.45 | 0.07% |
| Jan 21, 2026 | 158.34 | 158.34 | 158.34 | 158.34 | 158.34 | 2.67% |
| Jan 20, 2026 | 154.22 | 154.22 | 154.22 | 154.22 | 154.22 | -2.06% |
| Jan 16, 2026 | 157.47 | 157.47 | 157.47 | 157.47 | 157.47 | -0.50% |
| Jan 15, 2026 | 158.26 | 158.26 | 158.26 | 158.26 | 158.26 | 1.80% |
| Jan 14, 2026 | 155.46 | 155.46 | 155.46 | 155.46 | 155.46 | 0.12% |
| Jan 13, 2026 | 155.27 | 155.27 | 155.27 | 155.27 | 155.27 | 0.27% |
| Jan 12, 2026 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | 0.25% |
| Jan 9, 2026 | 154.47 | 154.47 | 154.47 | 154.47 | 154.47 | 1.25% |
| Jan 8, 2026 | 152.56 | 152.56 | 152.56 | 152.56 | 152.56 | 0.59% |
| Jan 7, 2026 | 151.67 | 151.67 | 151.67 | 151.67 | 151.67 | -1.15% |
| Jan 6, 2026 | 153.44 | 153.44 | 153.44 | 153.44 | 153.44 | 2.25% |
| Jan 5, 2026 | 150.07 | 150.07 | 150.07 | 150.07 | 150.07 | 1.94% |
| Jan 2, 2026 | 147.22 | 147.22 | 147.22 | 147.22 | 147.22 | 2.00% |
| Dec 31, 2025 | 144.34 | 144.34 | 144.34 | 144.34 | 144.34 | -1.56% |
| Dec 30, 2025 | 146.62 | 146.62 | 146.62 | 146.62 | 146.62 | -0.54% |
| Dec 29, 2025 | 147.41 | 147.41 | 147.41 | 147.41 | 147.41 | -0.94% |
| Dec 26, 2025 | 148.81 | 148.81 | 148.81 | 148.81 | 148.81 | -0.01% |
| Dec 24, 2025 | 148.83 | 148.83 | 148.83 | 148.83 | 148.83 | 0.23% |
| Dec 23, 2025 | 148.49 | 148.49 | 148.49 | 148.49 | 148.49 | -0.50% |
| Dec 22, 2025 | 149.23 | 149.23 | 149.23 | 149.23 | 149.23 | 1.28% |
| Dec 19, 2025 | 147.35 | 147.35 | 147.35 | 147.35 | 147.35 | 1.26% |
| Dec 18, 2025 | 145.52 | 145.52 | 145.52 | 145.52 | 145.52 | 0.67% |
| 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 | 147.02 | 147.02 | 147.02 | 148.03 | 147.02 | -0.34% |
| Dec 12, 2025 | 147.52 | 147.52 | 147.52 | 148.54 | 147.52 | -1.97% |
| Dec 11, 2025 | 150.48 | 150.48 | 150.48 | 151.52 | 150.48 | 1.46% |
| Dec 10, 2025 | 148.32 | 148.32 | 148.32 | 149.34 | 148.32 | 2.86% |
| Dec 9, 2025 | 144.20 | 144.20 | 144.20 | 145.19 | 144.20 | -0.16% |
| Dec 8, 2025 | 144.43 | 144.43 | 144.43 | 145.42 | 144.43 | -0.80% |
| Dec 5, 2025 | 145.59 | 145.59 | 145.59 | 146.59 | 145.59 | 0.07% |
| Dec 4, 2025 | 145.49 | 145.49 | 145.49 | 146.49 | 145.49 | 0.69% |
| Dec 3, 2025 | 144.49 | 144.49 | 144.49 | 145.48 | 144.48 | 1.06% |
| Dec 2, 2025 | 142.97 | 142.97 | 142.97 | 143.95 | 142.97 | -0.53% |
| Dec 1, 2025 | 143.72 | 143.72 | 143.72 | 144.71 | 143.72 | -0.82% |
| Nov 28, 2025 | 144.90 | 144.90 | 144.90 | 145.90 | 144.90 | 0.69% |
| Nov 26, 2025 | 143.91 | 143.91 | 143.91 | 144.90 | 143.91 | 0.90% |
| Nov 25, 2025 | 142.63 | 142.63 | 142.63 | 143.61 | 142.63 | 2.76% |