Rydex Inverse Mid-Cap Strategy Fund Class H (RYMHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.11
-0.90 (-3.00%)
At close: Feb 6, 2026
RYMHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -1.76% |
| Jan 20, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 1.28% |
| Jan 16, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.24% |
| Jan 15, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -1.23% |
| Jan 14, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.13% |
| Jan 13, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.20% |
| Jan 12, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.20% |
| Jan 9, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.85% |
| Jan 8, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.39% |
| Jan 7, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.72% |
| Jan 6, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.49% |
| Jan 5, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -1.28% |
| Jan 2, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -1.48% |
| Dec 31, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 1.02% |
| Dec 30, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0.38% |
| Dec 29, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.58% |
| Dec 26, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -0.06% |
| Dec 24, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.16% |
| Dec 23, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.35% |
| Dec 22, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -0.89% |
| Dec 19, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.85% |
| Dec 18, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.47% |
| Dec 17, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 0.47% |
| Dec 16, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -19.87% |
| Dec 15, 2025 | 31.38 | 31.38 | 31.38 | 39.46 | 31.38 | 0.23% |
| Dec 12, 2025 | 31.31 | 31.31 | 31.31 | 39.37 | 31.31 | 1.26% |
| Dec 11, 2025 | 30.92 | 30.92 | 30.92 | 38.88 | 30.92 | -0.97% |
| Dec 10, 2025 | 31.22 | 31.22 | 31.22 | 39.26 | 31.22 | -1.92% |
| Dec 9, 2025 | 31.84 | 31.84 | 31.84 | 40.03 | 31.84 | 0.10% |
| Dec 8, 2025 | 31.81 | 31.81 | 31.81 | 39.99 | 31.80 | 0.50% |
| Dec 5, 2025 | 31.65 | 31.65 | 31.65 | 39.79 | 31.65 | -0.10% |
| Dec 4, 2025 | 31.68 | 31.68 | 31.68 | 39.83 | 31.68 | 0.84% |
| Dec 3, 2025 | 31.42 | 31.42 | 31.42 | 39.50 | 31.42 | -0.73% |
| Dec 2, 2025 | 31.65 | 31.65 | 31.65 | 39.79 | 31.65 | 0.30% |
| Dec 1, 2025 | 31.55 | 31.55 | 31.55 | 39.67 | 31.55 | 0.46% |
| Nov 28, 2025 | 31.41 | 31.41 | 31.41 | 39.49 | 31.41 | -0.53% |
| Nov 26, 2025 | 31.57 | 31.57 | 31.57 | 39.70 | 31.57 | 0.15% |
| Nov 25, 2025 | 31.53 | 31.53 | 31.53 | 39.64 | 31.53 | -1.86% |