Rydex Mid-Cap 1.5x Strategy Fund Class H (RYMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
150.68
-0.76 (-0.50%)
At close: Jan 16, 2026
RYMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 2, 2026 | 140.88 | 140.88 | 140.88 | 140.88 | 140.88 | 2.00% |
| Dec 31, 2025 | 138.12 | 138.12 | 138.12 | 138.12 | 138.12 | -1.56% |
| Dec 30, 2025 | 140.31 | 140.31 | 140.31 | 140.31 | 140.31 | -0.53% |
| Dec 29, 2025 | 141.06 | 141.06 | 141.06 | 141.06 | 141.06 | -0.94% |
| Dec 26, 2025 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | -0.01% |
| Dec 24, 2025 | 142.42 | 142.42 | 142.42 | 142.42 | 142.42 | 0.23% |
| Dec 23, 2025 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | -0.50% |
| Dec 22, 2025 | 142.81 | 142.81 | 142.81 | 142.81 | 142.81 | 1.28% |
| Dec 19, 2025 | 141.01 | 141.01 | 141.01 | 141.01 | 141.01 | 1.26% |
| Dec 18, 2025 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | 0.67% |
| Dec 17, 2025 | 138.32 | 138.32 | 138.32 | 138.32 | 138.32 | -0.73% |
| Dec 16, 2025 | 139.34 | 139.34 | 139.34 | 139.34 | 139.34 | -1.63% |
| Dec 15, 2025 | 140.64 | 140.64 | 140.64 | 141.65 | 140.64 | -0.34% |
| Dec 12, 2025 | 141.11 | 141.11 | 141.11 | 142.13 | 141.11 | -1.97% |
| Dec 11, 2025 | 143.94 | 143.94 | 143.94 | 144.98 | 143.94 | 1.46% |
| Dec 10, 2025 | 141.88 | 141.88 | 141.88 | 142.90 | 141.88 | 2.86% |
| Dec 9, 2025 | 137.94 | 137.94 | 137.94 | 138.93 | 137.94 | -0.16% |
| Dec 8, 2025 | 138.16 | 138.16 | 138.16 | 139.15 | 138.16 | -0.81% |
| Dec 5, 2025 | 139.28 | 139.28 | 139.28 | 140.28 | 139.28 | 0.07% |
| Dec 4, 2025 | 139.18 | 139.18 | 139.18 | 140.18 | 139.18 | 0.70% |
| Dec 3, 2025 | 138.22 | 138.22 | 138.22 | 139.21 | 138.21 | 1.07% |
| Dec 2, 2025 | 136.76 | 136.76 | 136.76 | 137.74 | 136.76 | -0.53% |
| Dec 1, 2025 | 137.48 | 137.48 | 137.48 | 138.47 | 137.48 | -0.82% |
| Nov 28, 2025 | 138.61 | 138.61 | 138.61 | 139.61 | 138.61 | 0.69% |
| Nov 26, 2025 | 137.67 | 137.67 | 137.67 | 138.66 | 137.67 | 0.90% |
| Nov 25, 2025 | 136.44 | 136.44 | 136.44 | 137.42 | 136.44 | 2.77% |
| Nov 24, 2025 | 132.76 | 132.76 | 132.76 | 133.72 | 132.76 | 1.44% |
| Nov 21, 2025 | 130.88 | 130.88 | 130.88 | 131.82 | 130.88 | 3.56% |
| Nov 20, 2025 | 126.38 | 126.38 | 126.38 | 127.29 | 126.38 | -2.38% |
| Nov 19, 2025 | 129.47 | 129.47 | 129.47 | 130.40 | 129.47 | 0.15% |
| Nov 18, 2025 | 129.27 | 129.27 | 129.27 | 130.20 | 129.27 | 0.46% |
| Nov 17, 2025 | 128.67 | 128.67 | 128.67 | 129.60 | 128.67 | -2.75% |
| Nov 14, 2025 | 132.32 | 132.32 | 132.32 | 133.27 | 132.32 | -0.39% |
| Nov 13, 2025 | 132.83 | 132.83 | 132.83 | 133.79 | 132.83 | -2.78% |
| Nov 12, 2025 | 136.64 | 136.64 | 136.64 | 137.62 | 136.64 | 0.50% |
| Nov 11, 2025 | 135.95 | 135.95 | 135.95 | 136.93 | 135.95 | -0.02% |
| Nov 10, 2025 | 135.98 | 135.98 | 135.98 | 136.96 | 135.98 | 0.94% |
| Nov 7, 2025 | 134.72 | 134.72 | 134.72 | 135.69 | 134.72 | 1.67% |
| Nov 6, 2025 | 132.51 | 132.51 | 132.51 | 133.46 | 132.51 | -1.39% |
| Nov 5, 2025 | 134.37 | 134.37 | 134.37 | 135.34 | 134.37 | 1.02% |