Rydex Mid-Cap 1.5x Strategy Fund Class A (RYAHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
159.16
+1.92 (1.22%)
At close: May 22, 2026
RYAHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2026 | 159.16 | 159.16 | 159.16 | 159.16 | 159.16 | 1.22% |
| May 21, 2026 | 157.24 | 157.24 | 157.24 | 157.24 | 157.24 | 0.20% |
| May 20, 2026 | 156.93 | 156.93 | 156.93 | 156.93 | 156.93 | 2.88% |
| May 19, 2026 | 152.54 | 152.54 | 152.54 | 152.54 | 152.54 | -1.47% |
| May 18, 2026 | 154.82 | 154.82 | 154.82 | 154.82 | 154.82 | -0.19% |
| May 15, 2026 | 155.12 | 155.12 | 155.12 | 155.12 | 155.12 | -2.51% |
| May 14, 2026 | 159.11 | 159.11 | 159.11 | 159.11 | 159.11 | 0.66% |
| May 13, 2026 | 158.06 | 158.06 | 158.06 | 158.06 | 158.06 | -0.39% |
| May 12, 2026 | 158.68 | 158.68 | 158.68 | 158.68 | 158.68 | -1.00% |
| May 11, 2026 | 160.28 | 160.28 | 160.28 | 160.28 | 160.28 | -0.46% |
| May 8, 2026 | 161.02 | 161.02 | 161.02 | 161.02 | 161.02 | 0.69% |
| May 7, 2026 | 159.92 | 159.92 | 159.92 | 159.92 | 159.92 | -1.95% |
| May 6, 2026 | 163.10 | 163.10 | 163.10 | 163.10 | 163.10 | 2.75% |
| May 5, 2026 | 158.74 | 158.74 | 158.74 | 158.74 | 158.74 | 1.97% |
| May 4, 2026 | 155.67 | 155.67 | 155.67 | 155.67 | 155.67 | -0.96% |
| May 1, 2026 | 157.18 | 157.18 | 157.18 | 157.18 | 157.18 | -0.03% |
| Apr 30, 2026 | 157.22 | 157.22 | 157.22 | 157.22 | 157.22 | 2.51% |
| Apr 29, 2026 | 153.37 | 153.37 | 153.37 | 153.37 | 153.37 | -1.08% |
| Apr 28, 2026 | 155.04 | 155.04 | 155.04 | 155.04 | 155.04 | -1.52% |
| Apr 27, 2026 | 157.44 | 157.44 | 157.44 | 157.44 | 157.44 | 0.03% |
| Apr 24, 2026 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | 0.32% |
| Apr 23, 2026 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | -0.04% |
| Apr 22, 2026 | 156.97 | 156.97 | 156.97 | 156.97 | 156.97 | -0.56% |
| Apr 21, 2026 | 157.86 | 157.86 | 157.86 | 157.86 | 157.86 | -0.90% |
| Apr 20, 2026 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | 0.91% |
| Apr 17, 2026 | 157.87 | 157.87 | 157.87 | 157.87 | 157.87 | 2.95% |
| Apr 16, 2026 | 153.34 | 153.34 | 153.34 | 153.34 | 153.34 | 0.31% |
| Apr 15, 2026 | 152.87 | 152.87 | 152.87 | 152.87 | 152.87 | -0.42% |
| Apr 14, 2026 | 153.51 | 153.51 | 153.51 | 153.51 | 153.51 | 0.70% |
| Apr 13, 2026 | 152.44 | 152.44 | 152.44 | 152.44 | 152.44 | 1.63% |
| Apr 10, 2026 | 149.99 | 149.99 | 149.99 | 149.99 | 149.99 | -0.52% |
| Apr 9, 2026 | 150.77 | 150.77 | 150.77 | 150.77 | 150.77 | 0.39% |
| Apr 8, 2026 | 150.19 | 150.19 | 150.19 | 150.19 | 150.19 | 4.28% |
| Apr 7, 2026 | 144.02 | 144.02 | 144.02 | 144.02 | 144.02 | 0.18% |
| Apr 6, 2026 | 143.76 | 143.76 | 143.76 | 143.76 | 143.76 | 0.65% |
| Apr 2, 2026 | 142.83 | 142.83 | 142.83 | 142.83 | 142.83 | 0.13% |
| Apr 1, 2026 | 142.65 | 142.65 | 142.65 | 142.65 | 142.65 | 1.25% |
| Mar 31, 2026 | 140.89 | 140.89 | 140.89 | 140.89 | 140.89 | 4.36% |
| Mar 30, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -1.21% |
| Mar 27, 2026 | 136.66 | 136.66 | 136.66 | 136.66 | 136.66 | -2.48% |
| Mar 26, 2026 | 140.14 | 140.14 | 140.14 | 140.14 | 140.14 | -2.18% |
| Mar 25, 2026 | 143.26 | 143.26 | 143.26 | 143.26 | 143.26 | 1.27% |
| Mar 24, 2026 | 141.46 | 141.46 | 141.46 | 141.46 | 141.46 | 1.14% |
| Mar 23, 2026 | 139.86 | 139.86 | 139.86 | 139.86 | 139.86 | 2.85% |
| Mar 20, 2026 | 135.98 | 135.98 | 135.98 | 135.98 | 135.98 | -3.42% |
| Mar 19, 2026 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | 0.38% |
| Mar 18, 2026 | 140.27 | 140.27 | 140.27 | 140.27 | 140.27 | -1.41% |
| Mar 17, 2026 | 142.27 | 142.27 | 142.27 | 142.27 | 142.27 | 1.33% |
| Mar 16, 2026 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | 1.08% |
| Mar 13, 2026 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | -0.27% |