Rydex Inverse Mid-Cap Strategy Fund Class H (RYMHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.25
+1.01 (3.58%)
At close: Aug 27, 2026
RYMHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | - | 3.58% |
| Aug 26, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.56% |
| Aug 25, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.04% |
| Aug 24, 2026 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 0.82% |
| Aug 21, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.49% |
| Aug 20, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.96% |
| Aug 19, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0.29% |
| Aug 18, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 1.64% |
| Aug 17, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.26% |
| Aug 14, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -0.69% |
| Aug 13, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -0.54% |
| Aug 12, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -0.54% |
| Aug 11, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -0.39% |
| Aug 10, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0.25% |
| Aug 7, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -1.72% |
| Aug 6, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.60% |
| Aug 5, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.39% |
| Aug 4, 2026 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -1.92% |
| Aug 3, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -1.20% |
| Jul 31, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.21% |
| Jul 30, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.92% |
| Jul 29, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.55% |
| Jul 28, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.17% |
| Jul 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.41% |
| Jul 24, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -0.82% |
| Jul 23, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.24% |
| Jul 22, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -0.10% |
| Jul 21, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -1.15% |
| Jul 20, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 0.82% |
| Jul 17, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.20% |
| Jul 16, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.54% |
| Jul 15, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.57% |
| Jul 14, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.50% |
| Jul 13, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.61% |
| Jul 10, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 0.14% |
| Jul 9, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -1.27% |
| Jul 8, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.66% |
| Jul 7, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 1.17% |
| Jul 6, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -0.38% |
| Jul 2, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.51% |
| Jul 1, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.83% |
| Jun 30, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -0.69% |
| Jun 29, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -0.34% |
| Jun 26, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.21% |
| Jun 25, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.88% |
| Jun 24, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.54% |
| Jun 23, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 1.06% |
| Jun 22, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -0.37% |
| Jun 18, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -1.08% |
| Jun 17, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 1.23% |