Rydex Mid-Cap 1.5x Strategy Fund Class H (RYMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
157.03
-0.78 (-0.49%)
At close: Sep 18, 2026
RYMDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 18, 2026 | 157.03 | 157.03 | 157.03 | 157.03 | 157.03 | -0.49% |
| Sep 17, 2026 | 157.81 | 157.81 | 157.81 | 157.81 | 157.81 | 0.84% |
| Sep 16, 2026 | 156.49 | 156.49 | 156.49 | 156.49 | 156.49 | -0.89% |
| Sep 15, 2026 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | -0.66% |
| Sep 14, 2026 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | -1.40% |
| Sep 11, 2026 | 161.21 | 161.21 | 161.21 | 161.21 | 161.21 | 1.22% |
| Sep 10, 2026 | 159.27 | 159.27 | 159.27 | 159.27 | 159.27 | -1.41% |
| Sep 9, 2026 | 161.55 | 161.55 | 161.55 | 161.55 | 161.55 | -1.64% |
| Sep 8, 2026 | 164.25 | 164.25 | 164.25 | 164.25 | 164.25 | -1.02% |
| Sep 4, 2026 | 165.94 | 165.94 | 165.94 | 165.94 | 165.94 | 0.17% |
| Sep 3, 2026 | 165.66 | 165.66 | 165.66 | 165.66 | 165.66 | 1.31% |
| Sep 2, 2026 | 163.52 | 163.52 | 163.52 | 163.52 | 163.52 | 1.02% |
| Sep 1, 2026 | 161.87 | 161.87 | 161.87 | 161.87 | 161.87 | -1.57% |
| Aug 31, 2026 | 164.46 | 164.46 | 164.46 | 164.46 | 164.46 | -0.75% |
| Aug 28, 2026 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | -1.80% |
| Aug 27, 2026 | 168.73 | 168.73 | 168.73 | 168.73 | 168.73 | 0.06% |
| Aug 26, 2026 | 168.63 | 168.63 | 168.63 | 168.63 | 168.63 | 0.90% |
| Aug 25, 2026 | 167.13 | 167.13 | 167.13 | 167.13 | 167.13 | -0.07% |
| Aug 24, 2026 | 167.24 | 167.24 | 167.24 | 167.24 | 167.24 | -1.14% |
| Aug 21, 2026 | 169.16 | 169.16 | 169.16 | 169.16 | 169.16 | 0.71% |
| Aug 20, 2026 | 167.96 | 167.96 | 167.96 | 167.96 | 167.96 | -1.30% |
| Aug 19, 2026 | 170.18 | 170.18 | 170.18 | 170.18 | 170.18 | -0.41% |
| Aug 18, 2026 | 170.88 | 170.88 | 170.88 | 170.88 | 170.88 | -2.40% |
| Aug 17, 2026 | 175.08 | 175.08 | 175.08 | 175.08 | 175.08 | -0.36% |
| Aug 14, 2026 | 175.72 | 175.72 | 175.72 | 175.72 | 175.72 | 0.46% |
| Aug 13, 2026 | 174.92 | 174.92 | 174.92 | 174.92 | 174.92 | 0.62% |
| Aug 12, 2026 | 173.84 | 173.84 | 173.84 | 173.84 | 173.84 | 0.60% |
| Aug 11, 2026 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | 0.44% |
| Aug 10, 2026 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | -0.54% |
| Aug 7, 2026 | 172.99 | 172.99 | 172.99 | 172.99 | 172.99 | 2.01% |
| Aug 6, 2026 | 169.58 | 169.58 | 169.58 | 169.58 | 169.58 | -0.52% |
| Aug 5, 2026 | 170.47 | 170.47 | 170.47 | 170.47 | 170.47 | -0.89% |
| Aug 4, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 2.72% |
| Aug 3, 2026 | 167.45 | 167.45 | 167.45 | 167.45 | 167.45 | 1.66% |
| Jul 31, 2026 | 164.71 | 164.71 | 164.71 | 164.71 | 164.71 | -0.21% |
| 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% |