Rydex Mid-Cap 1.5x Strategy Fund Class H (RYMDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
124.70
+2.20 (1.80%)
Mar 5, 2025, 4:00 PM EST
RYMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 25, 2025 | 129.91 | 129.91 | 129.91 | 129.91 | 129.91 | -0.07% |
| Feb 24, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.21% |
| Feb 21, 2025 | 130.28 | 130.28 | 130.28 | 130.28 | 130.28 | -3.61% |
| Feb 20, 2025 | 135.16 | 135.16 | 135.16 | 135.16 | 135.16 | -1.44% |
| Feb 19, 2025 | 137.13 | 137.13 | 137.13 | 137.13 | 137.13 | -0.82% |
| Feb 18, 2025 | 138.26 | 138.26 | 138.26 | 138.26 | 138.26 | 1.28% |
| Feb 14, 2025 | 136.51 | 136.51 | 136.51 | 136.51 | 136.51 | -0.12% |
| Feb 13, 2025 | 136.68 | 136.68 | 136.68 | 136.68 | 136.68 | 1.38% |
| Feb 12, 2025 | 134.82 | 134.82 | 134.82 | 134.82 | 134.82 | -1.05% |
| Feb 11, 2025 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | -0.69% |
| Feb 10, 2025 | 137.19 | 137.19 | 137.19 | 137.19 | 137.19 | 0.09% |
| Feb 7, 2025 | 137.07 | 137.07 | 137.07 | 137.07 | 137.07 | -1.91% |
| Feb 6, 2025 | 139.74 | 139.74 | 139.74 | 139.74 | 139.74 | -0.02% |
| Feb 5, 2025 | 139.77 | 139.77 | 139.77 | 139.77 | 139.77 | 1.35% |
| Feb 4, 2025 | 137.91 | 137.91 | 137.91 | 137.91 | 137.91 | 0.89% |
| Feb 3, 2025 | 136.69 | 136.69 | 136.69 | 136.69 | 136.69 | -1.84% |
| Jan 31, 2025 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | -1.36% |
| Jan 30, 2025 | 141.17 | 141.17 | 141.17 | 141.17 | 141.17 | 1.71% |
| Jan 29, 2025 | 138.79 | 138.79 | 138.79 | 138.79 | 138.79 | -0.62% |
| Jan 28, 2025 | 139.66 | 139.66 | 139.66 | 139.66 | 139.66 | 0.20% |
| Jan 27, 2025 | 139.38 | 139.38 | 139.38 | 139.38 | 139.38 | -1.67% |
| Jan 24, 2025 | 141.74 | 141.74 | 141.74 | 141.74 | 141.74 | -0.15% |
| Jan 23, 2025 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | -0.02% |
| Jan 22, 2025 | 141.98 | 141.98 | 141.98 | 141.98 | 141.98 | -0.66% |
| Jan 21, 2025 | 142.93 | 142.93 | 142.93 | 142.93 | 142.93 | 2.44% |
| Jan 17, 2025 | 139.52 | 139.52 | 139.52 | 139.52 | 139.52 | 0.60% |
| Jan 16, 2025 | 138.69 | 138.69 | 138.69 | 138.69 | 138.69 | 1.14% |
| Jan 15, 2025 | 137.12 | 137.12 | 137.12 | 137.12 | 137.12 | 1.93% |
| Jan 14, 2025 | 134.52 | 134.52 | 134.52 | 134.52 | 134.52 | 1.76% |
| Jan 13, 2025 | 132.19 | 132.19 | 132.19 | 132.19 | 132.19 | 1.18% |
| Jan 10, 2025 | 130.65 | 130.65 | 130.65 | 130.65 | 130.65 | -2.12% |
| Jan 8, 2025 | 133.48 | 133.48 | 133.48 | 133.48 | 133.48 | 0.29% |
| Jan 7, 2025 | 133.09 | 133.09 | 133.09 | 133.09 | 133.09 | -0.93% |
| Jan 6, 2025 | 134.34 | 134.34 | 134.34 | 134.34 | 134.34 | 0.19% |
| Jan 3, 2025 | 134.09 | 134.09 | 134.09 | 134.09 | 134.09 | 1.82% |
| Jan 2, 2025 | 131.69 | 131.69 | 131.69 | 131.69 | 131.69 | -0.33% |
| Dec 31, 2024 | 132.13 | 132.13 | 132.13 | 132.13 | 132.13 | 0.25% |
| Dec 30, 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | -1.06% |
| Dec 27, 2024 | 133.21 | 133.21 | 133.21 | 133.21 | 133.21 | -1.41% |