Rydex Mid-Cap 1.5x Strategy Fund Class H (RYMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
157.92
-0.04 (-0.03%)
At close: May 1, 2026
RYMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 157.92 | 157.92 | 157.92 | 157.92 | 157.92 | -0.03% |
| Apr 30, 2026 | 157.96 | 157.96 | 157.96 | 157.96 | 157.96 | 2.52% |
| Apr 29, 2026 | 154.08 | 154.08 | 154.08 | 154.08 | 154.08 | -1.08% |
| Apr 28, 2026 | 155.76 | 155.76 | 155.76 | 155.76 | 155.76 | -1.52% |
| Apr 27, 2026 | 158.17 | 158.17 | 158.17 | 158.17 | 158.17 | 0.03% |
| Apr 24, 2026 | 158.13 | 158.13 | 158.13 | 158.13 | 158.13 | 0.32% |
| Apr 23, 2026 | 157.63 | 157.63 | 157.63 | 157.63 | 157.63 | -0.04% |
| Apr 22, 2026 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | -0.57% |
| Apr 21, 2026 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | -0.90% |
| Apr 20, 2026 | 160.04 | 160.04 | 160.04 | 160.04 | 160.04 | 0.91% |
| Apr 17, 2026 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | 2.95% |
| Apr 16, 2026 | 154.05 | 154.05 | 154.05 | 154.05 | 154.05 | 0.30% |
| Apr 15, 2026 | 153.59 | 153.59 | 153.59 | 153.59 | 153.59 | -0.41% |
| Apr 14, 2026 | 154.22 | 154.22 | 154.22 | 154.22 | 154.22 | 0.70% |
| Apr 13, 2026 | 153.15 | 153.15 | 153.15 | 153.15 | 153.15 | 1.63% |
| Apr 10, 2026 | 150.69 | 150.69 | 150.69 | 150.69 | 150.69 | -0.52% |
| Apr 9, 2026 | 151.48 | 151.48 | 151.48 | 151.48 | 151.48 | 0.39% |
| Apr 8, 2026 | 150.89 | 150.89 | 150.89 | 150.89 | 150.89 | 4.29% |
| Apr 7, 2026 | 144.69 | 144.69 | 144.69 | 144.69 | 144.69 | 0.19% |
| Apr 6, 2026 | 144.42 | 144.42 | 144.42 | 144.42 | 144.42 | 0.65% |
| Apr 2, 2026 | 143.49 | 143.49 | 143.49 | 143.49 | 143.49 | 0.12% |
| Apr 1, 2026 | 143.32 | 143.32 | 143.32 | 143.32 | 143.32 | 1.26% |
| Mar 31, 2026 | 141.54 | 141.54 | 141.54 | 141.54 | 141.54 | 4.36% |
| Mar 30, 2026 | 135.63 | 135.63 | 135.63 | 135.63 | 135.63 | -1.22% |
| Mar 27, 2026 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | -2.49% |
| Mar 26, 2026 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | -2.17% |
| Mar 25, 2026 | 143.93 | 143.93 | 143.93 | 143.93 | 143.93 | 1.27% |
| Mar 24, 2026 | 142.12 | 142.12 | 142.12 | 142.12 | 142.12 | 1.15% |
| Mar 23, 2026 | 140.51 | 140.51 | 140.51 | 140.51 | 140.51 | 2.85% |
| Mar 20, 2026 | 136.62 | 136.62 | 136.62 | 136.62 | 136.62 | -3.42% |
| Mar 19, 2026 | 141.46 | 141.46 | 141.46 | 141.46 | 141.46 | 0.38% |
| Mar 18, 2026 | 140.93 | 140.93 | 140.93 | 140.93 | 140.93 | -1.40% |
| 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% |