Rydex Mid-Cap 1.5x Strategy Fund Class A (RYAHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
121.91
-1.27 (-1.03%)
At close: May 6, 2025
RYAHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 15, 2025 | 107.22 | 107.22 | 107.22 | 107.22 | 107.22 | -0.19% |
| Apr 14, 2025 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | 1.75% |
| Apr 11, 2025 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | 2.12% |
| Apr 10, 2025 | 103.38 | 103.38 | 103.38 | 103.38 | 103.38 | -6.16% |
| Apr 9, 2025 | 110.17 | 110.17 | 110.17 | 110.17 | 110.17 | 13.89% |
| Apr 8, 2025 | 96.73 | 96.73 | 96.73 | 96.73 | 96.73 | -3.34% |
| Apr 7, 2025 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | -1.70% |
| Apr 4, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | -7.29% |
| Apr 3, 2025 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | -9.99% |
| Apr 2, 2025 | 121.99 | 121.99 | 121.99 | 121.99 | 121.99 | 2.34% |
| Apr 1, 2025 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | 0.85% |
| Mar 31, 2025 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | 0.26% |
| Mar 28, 2025 | 117.89 | 117.89 | 117.89 | 117.89 | 117.89 | -2.74% |
| Mar 27, 2025 | 121.21 | 121.21 | 121.21 | 121.21 | 121.21 | -1.10% |
| Mar 26, 2025 | 122.56 | 122.56 | 122.56 | 122.56 | 122.56 | -0.92% |
| Mar 25, 2025 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | -0.47% |
| Mar 24, 2025 | 124.29 | 124.29 | 124.29 | 124.29 | 124.29 | 3.70% |
| Mar 21, 2025 | 119.86 | 119.86 | 119.86 | 119.86 | 119.86 | -0.77% |
| Mar 20, 2025 | 120.79 | 120.79 | 120.79 | 120.79 | 120.79 | -1.13% |
| Mar 19, 2025 | 122.17 | 122.17 | 122.17 | 122.17 | 122.17 | 1.85% |
| Mar 18, 2025 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | -1.18% |
| Mar 17, 2025 | 121.38 | 121.38 | 121.38 | 121.38 | 121.38 | 2.19% |
| Mar 14, 2025 | 118.78 | 118.78 | 118.78 | 118.78 | 118.78 | 3.67% |
| Mar 13, 2025 | 114.57 | 114.57 | 114.57 | 114.57 | 114.57 | -2.41% |
| 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% |