Rydex Mid-Cap 1.5x Strategy Fund Class H (RYMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
165.06
+1.97 (1.21%)
At close: Jul 30, 2026
RYMDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 30, 2026 | 165.06 | 165.06 | 165.06 | 165.06 | 165.06 | 1.21% |
| Jul 29, 2026 | 163.09 | 163.09 | 163.09 | 163.09 | 163.09 | -2.55% |
| Jul 28, 2026 | 167.36 | 167.36 | 167.36 | 167.36 | 167.36 | 0.07% |
| Jul 27, 2026 | 167.24 | 167.24 | 167.24 | 167.24 | 167.24 | 0.46% |
| Jul 24, 2026 | 166.47 | 166.47 | 166.47 | 166.47 | 166.47 | 0.59% |
| Jul 23, 2026 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | -0.55% |
| Jul 22, 2026 | 166.42 | 166.42 | 166.42 | 166.42 | 166.42 | -0.07% |
| Jul 21, 2026 | 166.53 | 166.53 | 166.53 | 166.53 | 166.53 | 1.56% |
| Jul 20, 2026 | 163.97 | 163.97 | 163.97 | 163.97 | 163.97 | -1.19% |
| Jul 17, 2026 | 165.94 | 165.94 | 165.94 | 165.94 | 165.94 | -0.92% |
| Jul 16, 2026 | 167.48 | 167.48 | 167.48 | 167.48 | 167.48 | 0.72% |
| Jul 15, 2026 | 166.28 | 166.28 | 166.28 | 166.28 | 166.28 | 0.07% |
| Jul 14, 2026 | 166.17 | 166.17 | 166.17 | 166.17 | 166.17 | 0.72% |
| Jul 13, 2026 | 164.98 | 164.98 | 164.98 | 164.98 | 164.98 | -0.87% |
| Jul 10, 2026 | 166.43 | 166.43 | 166.43 | 166.43 | 166.43 | -0.13% |
| Jul 9, 2026 | 166.64 | 166.64 | 166.64 | 166.64 | 166.64 | 1.90% |
| Jul 8, 2026 | 163.54 | 163.54 | 163.54 | 163.54 | 163.54 | -1.45% |
| Jul 7, 2026 | 165.94 | 165.94 | 165.94 | 165.94 | 165.94 | -1.84% |
| Jul 6, 2026 | 169.05 | 169.05 | 169.05 | 169.05 | 169.05 | 0.60% |
| Jul 2, 2026 | 168.05 | 168.05 | 168.05 | 168.05 | 168.05 | -0.74% |
| Jul 1, 2026 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | -1.32% |
| Jun 30, 2026 | 171.57 | 171.57 | 171.57 | 171.57 | 171.57 | 1.08% |
| Jun 29, 2026 | 169.74 | 169.74 | 169.74 | 169.74 | 169.74 | 0.50% |
| Jun 26, 2026 | 168.89 | 168.89 | 168.89 | 168.89 | 168.89 | -0.39% |
| Jun 25, 2026 | 169.55 | 169.55 | 169.55 | 169.55 | 169.55 | 1.36% |
| Jun 24, 2026 | 167.28 | 167.28 | 167.28 | 167.28 | 167.28 | 0.86% |
| Jun 23, 2026 | 165.85 | 165.85 | 165.85 | 165.85 | 165.85 | -1.54% |
| Jun 22, 2026 | 168.45 | 168.45 | 168.45 | 168.45 | 168.45 | 0.57% |
| Jun 18, 2026 | 167.49 | 167.49 | 167.49 | 167.49 | 167.49 | 1.63% |
| Jun 17, 2026 | 164.81 | 164.81 | 164.81 | 164.81 | 164.81 | -1.86% |
| Jun 16, 2026 | 167.94 | 167.94 | 167.94 | 167.94 | 167.94 | -0.43% |
| Jun 15, 2026 | 168.67 | 168.67 | 168.67 | 168.67 | 168.67 | 0.51% |
| Jun 12, 2026 | 167.81 | 167.81 | 167.81 | 167.81 | 167.81 | 1.05% |
| Jun 11, 2026 | 166.07 | 166.07 | 166.07 | 166.07 | 166.07 | 3.80% |
| Jun 10, 2026 | 159.99 | 159.99 | 159.99 | 159.99 | 159.99 | -2.24% |
| Jun 9, 2026 | 163.66 | 163.66 | 163.66 | 163.66 | 163.66 | 1.27% |
| Jun 8, 2026 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | 0.30% |
| Jun 5, 2026 | 161.11 | 161.11 | 161.11 | 161.11 | 161.11 | -2.93% |
| Jun 4, 2026 | 165.97 | 165.97 | 165.97 | 165.97 | 165.97 | 0.58% |
| Jun 3, 2026 | 165.02 | 165.02 | 165.02 | 165.02 | 165.02 | -0.12% |
| Jun 2, 2026 | 165.22 | 165.22 | 165.22 | 165.22 | 165.22 | 1.31% |
| Jun 1, 2026 | 163.09 | 163.09 | 163.09 | 163.09 | 163.09 | -0.13% |
| May 29, 2026 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | 0.23% |
| May 28, 2026 | 162.93 | 162.93 | 162.93 | 162.93 | 162.93 | 0.18% |
| May 27, 2026 | 162.64 | 162.64 | 162.64 | 162.64 | 162.64 | -0.51% |
| May 26, 2026 | 163.47 | 163.47 | 163.47 | 163.47 | 163.47 | 2.23% |
| May 22, 2026 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | 1.22% |
| May 21, 2026 | 157.97 | 157.97 | 157.97 | 157.97 | 157.97 | 0.20% |
| May 20, 2026 | 157.66 | 157.66 | 157.66 | 157.66 | 157.66 | 2.88% |
| May 19, 2026 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | -1.47% |