Rydex Inverse Mid-Cap Strategy Fund Class H (RYMHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.79
-0.04 (-0.10%)
At close: Dec 5, 2025
RYMHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 9, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | 0.10% |
| Dec 8, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 0.50% |
| Dec 5, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | -0.10% |
| Dec 4, 2025 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | 0.84% |
| Dec 3, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.73% |
| Dec 2, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | 0.30% |
| Dec 1, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 0.46% |
| Nov 28, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | -0.53% |
| Nov 26, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.15% |
| Nov 25, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | -1.86% |
| Nov 24, 2025 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | -0.96% |
| Nov 21, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | -2.35% |
| Nov 20, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | 1.61% |
| Nov 19, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -0.12% |
| Nov 18, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | -0.29% |
| Nov 17, 2025 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | 1.85% |
| Nov 14, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | 0.27% |
| Nov 13, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | 1.92% |
| Nov 12, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -0.35% |
| Nov 11, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | 0.03% |
| Nov 10, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | 2.10% |
| Nov 7, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | -1.12% |
| Nov 6, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.97% |
| Nov 5, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | -0.69% |
| Nov 4, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | 0.87% |
| Nov 3, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 0.10% |
| Oct 31, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | -0.56% |
| Oct 30, 2025 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | 1.03% |
| Oct 29, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 0.68% |
| Oct 28, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | 0.87% |
| Oct 27, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | -0.29% |
| Oct 24, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -0.52% |
| Oct 23, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | -1.33% |
| Oct 22, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | 1.17% |
| Oct 21, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | -0.36% |
| Oct 20, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | -1.13% |
| Oct 17, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -0.18% |
| Oct 16, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | 1.19% |
| Oct 15, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | -0.03% |
| Oct 14, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | -0.90% |
| Oct 13, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | -1.96% |
| Oct 10, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 2.84% |
| Oct 9, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 1.10% |
| Oct 8, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | -0.96% |
| Oct 7, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 1.10% |
| Oct 6, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 0.03% |
| Oct 3, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | -0.29% |
| Oct 2, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | -0.13% |
| Oct 1, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | -0.34% |
| Sep 30, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | -0.05% |