Rydex Inverse Mid-Cap Strategy Fund Class H (RYMHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.61
-0.01 (-0.03%)
At close: Apr 2, 2026
RYMHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.03% |
| Apr 1, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -0.84% |
| Mar 31, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -2.86% |
| Mar 30, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.86% |
| Mar 27, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 1.64% |
| Mar 26, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 1.44% |
| Mar 25, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -0.84% |
| Mar 24, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.74% |
| Mar 23, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -1.93% |
| Mar 20, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 2.26% |
| Mar 19, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.26% |
| Mar 18, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.94% |
| Mar 17, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.87% |
| Mar 16, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.80% |
| Mar 13, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.19% |
| Mar 12, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 2.09% |
| Mar 11, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.26% |
| Mar 10, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.53% |
| Mar 9, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.98% |
| Mar 6, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 2.44% |
| Mar 5, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 1.39% |
| Mar 4, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.07% |
| Mar 3, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 1.72% |
| Mar 2, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.79% |
| Feb 27, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.79% |
| Feb 26, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.38% |
| Feb 25, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.34% |
| Feb 24, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.95% |
| Feb 23, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 1.79% |
| Feb 20, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.55% |
| Feb 19, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| Feb 18, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.48% |
| Feb 17, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -0.10% |
| Feb 13, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.85% |
| Feb 12, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 1.41% |
| Feb 11, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.24% |
| Feb 10, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0.10% |
| Feb 9, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.17% |
| Feb 6, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -3.00% |
| Feb 5, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.54% |
| Feb 4, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.70% |
| Feb 3, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.17% |
| Feb 2, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.89% |
| Jan 30, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 1.03% |
| Jan 29, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.13% |
| Jan 28, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.23% |
| Jan 27, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| Jan 26, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.13% |
| Jan 23, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 1.05% |
| Jan 22, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -0.07% |