Rydex Mid-Cap 1.5x Strategy Fund Class H (RYMDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
117.87
-0.42 (-0.36%)
May 5, 2025, 4:00 PM EDT
RYMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2025 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | 0.38% |
| May 6, 2025 | 116.66 | 116.66 | 116.66 | 116.66 | 116.66 | -1.03% |
| May 5, 2025 | 117.87 | 117.87 | 117.87 | 117.87 | 117.87 | -0.36% |
| May 2, 2025 | 118.29 | 118.29 | 118.29 | 118.29 | 118.29 | 3.60% |
| May 1, 2025 | 114.18 | 114.18 | 114.18 | 114.18 | 114.18 | 0.65% |
| Apr 30, 2025 | 113.44 | 113.44 | 113.44 | 113.44 | 113.44 | -0.25% |
| Apr 29, 2025 | 113.72 | 113.72 | 113.72 | 113.72 | 113.72 | 0.71% |
| Apr 28, 2025 | 112.92 | 112.92 | 112.92 | 112.92 | 112.92 | 0.56% |
| Apr 25, 2025 | 112.29 | 112.29 | 112.29 | 112.29 | 112.29 | -0.64% |
| Apr 24, 2025 | 113.01 | 113.01 | 113.01 | 113.01 | 113.01 | 3.12% |
| Apr 23, 2025 | 109.59 | 109.59 | 109.59 | 109.59 | 109.59 | 1.99% |
| Apr 22, 2025 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | 3.82% |
| Apr 21, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | -3.51% |
| Apr 17, 2025 | 107.27 | 107.27 | 107.27 | 107.27 | 107.27 | 1.22% |
| Apr 16, 2025 | 105.98 | 105.98 | 105.98 | 105.98 | 105.98 | -1.61% |
| Apr 15, 2025 | 107.71 | 107.71 | 107.71 | 107.71 | 107.71 | -0.19% |
| Apr 14, 2025 | 107.92 | 107.92 | 107.92 | 107.92 | 107.92 | 1.75% |
| Apr 11, 2025 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | 2.12% |
| Apr 10, 2025 | 103.86 | 103.86 | 103.86 | 103.86 | 103.86 | -6.16% |
| Apr 9, 2025 | 110.68 | 110.68 | 110.68 | 110.68 | 110.68 | 13.89% |
| Apr 8, 2025 | 97.18 | 97.18 | 97.18 | 97.18 | 97.18 | -3.34% |
| Apr 7, 2025 | 100.54 | 100.54 | 100.54 | 100.54 | 100.54 | -1.69% |
| Apr 4, 2025 | 102.27 | 102.27 | 102.27 | 102.27 | 102.27 | -7.28% |
| Apr 3, 2025 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | -10.00% |
| Apr 2, 2025 | 122.56 | 122.56 | 122.56 | 122.56 | 122.56 | 2.34% |
| Apr 1, 2025 | 119.76 | 119.76 | 119.76 | 119.76 | 119.76 | 0.86% |
| Mar 31, 2025 | 118.74 | 118.74 | 118.74 | 118.74 | 118.74 | 0.26% |
| Mar 28, 2025 | 118.43 | 118.43 | 118.43 | 118.43 | 118.43 | -2.74% |
| Mar 27, 2025 | 121.77 | 121.77 | 121.77 | 121.77 | 121.77 | -1.10% |
| Mar 26, 2025 | 123.12 | 123.12 | 123.12 | 123.12 | 123.12 | -0.93% |
| Mar 25, 2025 | 124.27 | 124.27 | 124.27 | 124.27 | 124.27 | -0.48% |
| Mar 24, 2025 | 124.87 | 124.87 | 124.87 | 124.87 | 124.87 | 3.70% |
| Mar 21, 2025 | 120.41 | 120.41 | 120.41 | 120.41 | 120.41 | -0.77% |
| Mar 20, 2025 | 121.35 | 121.35 | 121.35 | 121.35 | 121.35 | -1.13% |
| Mar 19, 2025 | 122.74 | 122.74 | 122.74 | 122.74 | 122.74 | 1.85% |
| Mar 18, 2025 | 120.51 | 120.51 | 120.51 | 120.51 | 120.51 | -1.18% |
| Mar 17, 2025 | 121.95 | 121.95 | 121.95 | 121.95 | 121.95 | 2.20% |
| Mar 14, 2025 | 119.33 | 119.33 | 119.33 | 119.33 | 119.33 | 3.68% |
| Mar 13, 2025 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | -2.41% |
| Mar 12, 2025 | 117.94 | 117.94 | 117.94 | 117.94 | 117.94 | -0.19% |
| Mar 11, 2025 | 118.16 | 118.16 | 118.16 | 118.16 | 118.16 | -0.68% |
| Mar 10, 2025 | 118.97 | 118.97 | 118.97 | 118.97 | 118.97 | -3.28% |
| Mar 7, 2025 | 123.01 | 123.01 | 123.01 | 123.01 | 123.01 | 0.99% |
| Mar 6, 2025 | 121.81 | 121.81 | 121.81 | 121.81 | 121.81 | -2.32% |
| Mar 5, 2025 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | 1.80% |
| Mar 4, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | -2.34% |
| Mar 3, 2025 | 125.43 | 125.43 | 125.43 | 125.43 | 125.43 | -3.37% |
| Feb 28, 2025 | 129.81 | 129.81 | 129.81 | 129.81 | 129.81 | 1.50% |
| Feb 27, 2025 | 127.89 | 127.89 | 127.89 | 127.89 | 127.89 | -1.80% |
| Feb 26, 2025 | 130.23 | 130.23 | 130.23 | 130.23 | 130.23 | 0.25% |