Rydex Dow Jones Industrial Average® Fund Class H (RYDHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
105.20
+1.14 (1.10%)
Aug 13, 2025, 8:07 AM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 13, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | - | - |
| Aug 12, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | 1.10% |
| Aug 11, 2025 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | -0.45% |
| Aug 8, 2025 | 104.53 | 104.53 | 104.53 | 104.53 | 104.53 | 0.48% |
| Aug 7, 2025 | 104.03 | 104.03 | 104.03 | 104.03 | 104.03 | -0.51% |
| Aug 6, 2025 | 104.56 | 104.56 | 104.56 | 104.56 | 104.56 | 0.18% |
| Aug 5, 2025 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | -0.15% |
| Aug 4, 2025 | 104.53 | 104.53 | 104.53 | 104.53 | 104.53 | 1.34% |
| Aug 1, 2025 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | -1.23% |
| Jul 31, 2025 | 104.43 | 104.43 | 104.43 | 104.43 | 104.43 | -0.75% |
| Jul 30, 2025 | 105.22 | 105.22 | 105.22 | 105.22 | 105.22 | -0.39% |
| Jul 29, 2025 | 105.63 | 105.63 | 105.63 | 105.63 | 105.63 | -0.46% |
| Jul 28, 2025 | 106.12 | 106.12 | 106.12 | 106.12 | 106.12 | -0.15% |
| Jul 25, 2025 | 106.28 | 106.28 | 106.28 | 106.28 | 106.28 | 0.45% |
| Jul 24, 2025 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | -0.70% |
| Jul 23, 2025 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | 1.14% |
| Jul 22, 2025 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | 0.40% |
| Jul 21, 2025 | 104.93 | 104.93 | 104.93 | 104.93 | 104.93 | -0.03% |
| Jul 18, 2025 | 104.96 | 104.96 | 104.96 | 104.96 | 104.96 | -0.32% |
| Jul 17, 2025 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | 0.53% |
| Jul 16, 2025 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | 0.52% |
| Jul 15, 2025 | 104.21 | 104.21 | 104.21 | 104.21 | 104.21 | -1.00% |
| Jul 14, 2025 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | 0.20% |
| Jul 11, 2025 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | -0.64% |
| Jul 10, 2025 | 105.73 | 105.73 | 105.73 | 105.73 | 105.73 | 0.44% |
| Jul 9, 2025 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | 0.49% |
| Jul 8, 2025 | 104.76 | 104.76 | 104.76 | 104.76 | 104.76 | -0.38% |
| Jul 7, 2025 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | -0.94% |
| Jul 3, 2025 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | 0.79% |
| Jul 2, 2025 | 105.33 | 105.33 | 105.33 | 105.33 | 105.33 | -0.03% |
| Jul 1, 2025 | 105.36 | 105.36 | 105.36 | 105.36 | 105.36 | 0.90% |
| Jun 30, 2025 | 104.42 | 104.42 | 104.42 | 104.42 | 104.42 | 0.63% |
| Jun 27, 2025 | 103.77 | 103.77 | 103.77 | 103.77 | 103.77 | 0.98% |
| Jun 26, 2025 | 102.76 | 102.76 | 102.76 | 102.76 | 102.76 | 0.93% |
| Jun 25, 2025 | 101.81 | 101.81 | 101.81 | 101.81 | 101.81 | -0.24% |
| Jun 24, 2025 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | 1.19% |
| Jun 23, 2025 | 100.86 | 100.86 | 100.86 | 100.86 | 100.86 | 0.89% |
| Jun 20, 2025 | 99.97 | 99.97 | 99.97 | 99.97 | 99.97 | 0.07% |
| Jun 18, 2025 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | -0.11% |
| Jun 17, 2025 | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | -0.70% |
| Jun 16, 2025 | 100.72 | 100.72 | 100.72 | 100.72 | 100.72 | 0.79% |
| Jun 13, 2025 | 99.93 | 99.93 | 99.93 | 99.93 | 99.93 | -1.80% |
| Jun 12, 2025 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | 0.24% |
| Jun 11, 2025 | 101.52 | 101.52 | 101.52 | 101.52 | 101.52 | -0.01% |
| Jun 10, 2025 | 101.53 | 101.53 | 101.53 | 101.53 | 101.53 | 0.26% |
| Jun 9, 2025 | 101.27 | 101.27 | 101.27 | 101.27 | 101.27 | - |
| Jun 6, 2025 | 101.27 | 101.27 | 101.27 | 101.27 | 101.27 | 1.03% |
| Jun 5, 2025 | 100.24 | 100.24 | 100.24 | 100.24 | 100.24 | -0.22% |
| Jun 4, 2025 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | -0.22% |
| Jun 3, 2025 | 100.68 | 100.68 | 100.68 | 100.68 | 100.68 | 0.50% |