Rydex Mid-Cap 1.5x Strategy Fund Class H (RYMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
154.46
-2.16 (-1.38%)
At close: Oct 16, 2026
RYMDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 154.46 | 154.46 | 154.46 | 154.46 | 154.46 | -1.38% |
| Oct 15, 2026 | 156.62 | 156.62 | 156.62 | 156.62 | 156.62 | 1.54% |
| Oct 14, 2026 | 154.25 | 154.25 | 154.25 | 154.25 | 154.25 | -1.95% |
| Oct 13, 2026 | 157.32 | 157.32 | 157.32 | 157.32 | 157.32 | 0.14% |
| Oct 12, 2026 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | -0.58% |
| Oct 9, 2026 | 158.01 | 158.01 | 158.01 | 158.01 | 158.01 | 0.77% |
| Oct 8, 2026 | 156.81 | 156.81 | 156.81 | 156.81 | 156.81 | 0.50% |
| Oct 7, 2026 | 156.03 | 156.03 | 156.03 | 156.03 | 156.03 | -2.46% |
| Oct 6, 2026 | 159.97 | 159.97 | 159.97 | 159.97 | 159.97 | 0.76% |
| Oct 5, 2026 | 158.76 | 158.76 | 158.76 | 158.76 | 158.76 | 0.47% |
| Oct 2, 2026 | 158.02 | 158.02 | 158.02 | 158.02 | 158.02 | 1.38% |
| Oct 1, 2026 | 155.87 | 155.87 | 155.87 | 155.87 | 155.87 | 1.54% |
| Sep 30, 2026 | 153.51 | 153.51 | 153.51 | 153.51 | 153.51 | -0.84% |
| Sep 29, 2026 | 154.81 | 154.81 | 154.81 | 154.81 | 154.81 | -0.17% |
| Sep 28, 2026 | 155.08 | 155.08 | 155.08 | 155.08 | 155.08 | -1.10% |
| Sep 25, 2026 | 156.81 | 156.81 | 156.81 | 156.81 | 156.81 | 0.43% |
| Sep 24, 2026 | 156.14 | 156.14 | 156.14 | 156.14 | 156.14 | -0.64% |
| Sep 23, 2026 | 157.14 | 157.14 | 157.14 | 157.14 | 157.14 | -0.94% |
| Sep 22, 2026 | 158.63 | 158.63 | 158.63 | 158.63 | 158.63 | 0.45% |
| Sep 21, 2026 | 157.92 | 157.92 | 157.92 | 157.92 | 157.92 | 0.57% |
| 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% |