Rydex Mid-Cap 1.5x Strategy Fund Class H (RYMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
141.05
+1.51 (1.08%)
Mar 16, 2026, 9:30 AM EST
RYMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 17, 2026 | 142.93 | 142.93 | 142.93 | 142.93 | 142.93 | 1.33% |
| Mar 16, 2026 | 141.05 | 141.05 | 141.05 | 141.05 | 141.05 | 1.08% |
| Mar 13, 2026 | 139.54 | 139.54 | 139.54 | 139.54 | 139.54 | -0.27% |
| Mar 12, 2026 | 139.92 | 139.92 | 139.92 | 139.92 | 139.92 | -3.09% |
| Mar 11, 2026 | 144.38 | 144.38 | 144.38 | 144.38 | 144.38 | -0.41% |
| Mar 10, 2026 | 144.97 | 144.97 | 144.97 | 144.97 | 144.97 | -0.71% |
| Mar 9, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 1.45% |
| Mar 6, 2026 | 143.91 | 143.91 | 143.91 | 143.91 | 143.91 | -3.58% |
| Mar 5, 2026 | 149.26 | 149.26 | 149.26 | 149.26 | 149.26 | -2.10% |
| Mar 4, 2026 | 152.46 | 152.46 | 152.46 | 152.46 | 152.46 | 0.03% |
| Mar 3, 2026 | 152.41 | 152.41 | 152.41 | 152.41 | 152.41 | -2.69% |
| Mar 2, 2026 | 156.62 | 156.62 | 156.62 | 156.62 | 156.62 | 1.28% |
| Feb 27, 2026 | 154.64 | 154.64 | 154.64 | 154.64 | 154.64 | -1.28% |
| Feb 26, 2026 | 156.65 | 156.65 | 156.65 | 156.65 | 156.65 | 0.61% |
| Feb 25, 2026 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | 0.56% |
| Feb 24, 2026 | 154.83 | 154.83 | 154.83 | 154.83 | 154.83 | 1.42% |
| Feb 23, 2026 | 152.66 | 152.66 | 152.66 | 152.66 | 152.66 | -2.63% |
| Feb 20, 2026 | 156.79 | 156.79 | 156.79 | 156.79 | 156.79 | 0.91% |
| Feb 19, 2026 | 155.37 | 155.37 | 155.37 | 155.37 | 155.37 | -0.03% |
| Feb 18, 2026 | 155.42 | 155.42 | 155.42 | 155.42 | 155.42 | 0.69% |
| Feb 17, 2026 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | 0.21% |
| Feb 13, 2026 | 154.03 | 154.03 | 154.03 | 154.03 | 154.03 | 1.36% |
| Feb 12, 2026 | 151.97 | 151.97 | 151.97 | 151.97 | 151.97 | -2.11% |
| Feb 11, 2026 | 155.24 | 155.24 | 155.24 | 155.24 | 155.24 | -0.37% |
| Feb 10, 2026 | 155.81 | 155.81 | 155.81 | 155.81 | 155.81 | -0.13% |
| Feb 9, 2026 | 156.01 | 156.01 | 156.01 | 156.01 | 156.01 | 0.21% |
| Feb 6, 2026 | 155.68 | 155.68 | 155.68 | 155.68 | 155.68 | 4.67% |
| Feb 5, 2026 | 148.74 | 148.74 | 148.74 | 148.74 | 148.74 | -0.75% |
| Feb 4, 2026 | 149.86 | 149.86 | 149.86 | 149.86 | 149.86 | 1.02% |
| Feb 3, 2026 | 148.34 | 148.34 | 148.34 | 148.34 | 148.34 | 0.24% |
| Feb 2, 2026 | 147.98 | 147.98 | 147.98 | 147.98 | 147.98 | 1.31% |
| Jan 30, 2026 | 146.07 | 146.07 | 146.07 | 146.07 | 146.07 | -1.46% |
| Jan 29, 2026 | 148.24 | 148.24 | 148.24 | 148.24 | 148.24 | -0.22% |
| Jan 28, 2026 | 148.57 | 148.57 | 148.57 | 148.57 | 148.57 | -0.37% |
| Jan 27, 2026 | 149.12 | 149.12 | 149.12 | 149.12 | 149.12 | 0.01% |
| Jan 26, 2026 | 149.11 | 149.11 | 149.11 | 149.11 | 149.11 | -0.14% |
| Jan 23, 2026 | 149.32 | 149.32 | 149.32 | 149.32 | 149.32 | -1.52% |
| Jan 22, 2026 | 151.62 | 151.62 | 151.62 | 151.62 | 151.62 | 0.06% |
| Jan 21, 2026 | 151.53 | 151.53 | 151.53 | 151.53 | 151.53 | 2.68% |
| Jan 20, 2026 | 147.57 | 147.57 | 147.57 | 147.57 | 147.57 | -2.06% |
| Jan 16, 2026 | 150.68 | 150.68 | 150.68 | 150.68 | 150.68 | -0.50% |
| Jan 15, 2026 | 151.44 | 151.44 | 151.44 | 151.44 | 151.44 | 1.79% |
| Jan 14, 2026 | 148.77 | 148.77 | 148.77 | 148.77 | 148.77 | 0.13% |
| Jan 13, 2026 | 148.58 | 148.58 | 148.58 | 148.58 | 148.58 | 0.28% |
| Jan 12, 2026 | 148.17 | 148.17 | 148.17 | 148.17 | 148.17 | 0.24% |
| Jan 9, 2026 | 147.81 | 147.81 | 147.81 | 147.81 | 147.81 | 1.25% |
| Jan 8, 2026 | 145.99 | 145.99 | 145.99 | 145.99 | 145.99 | 0.59% |
| Jan 7, 2026 | 145.14 | 145.14 | 145.14 | 145.14 | 145.14 | -1.15% |
| Jan 6, 2026 | 146.83 | 146.83 | 146.83 | 146.83 | 146.83 | 2.24% |
| Jan 5, 2026 | 143.61 | 143.61 | 143.61 | 143.61 | 143.61 | 1.94% |