Rydex Russell 2000 1.5x Strategy Fund Class H (RYMKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
64.17
+0.65 (1.02%)
At close: Apr 2, 2026
RYMKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | 0.95% |
| Mar 31, 2026 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | 5.18% |
| Mar 30, 2026 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | -2.16% |
| Mar 27, 2026 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | -2.66% |
| Mar 26, 2026 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | -2.59% |
| Mar 25, 2026 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | 1.82% |
| Mar 24, 2026 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | 0.75% |
| Mar 23, 2026 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | 3.35% |
| Mar 20, 2026 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | -3.40% |
| Mar 19, 2026 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | 0.98% |
| Mar 18, 2026 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | -2.47% |
| Mar 17, 2026 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | 1.00% |
| Mar 16, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 1.43% |
| Mar 13, 2026 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | -0.53% |
| Mar 12, 2026 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | -3.21% |
| Mar 11, 2026 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | -0.31% |
| Mar 10, 2026 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | -0.23% |
| Mar 9, 2026 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | 1.62% |
| Mar 6, 2026 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | -3.51% |
| Mar 5, 2026 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | -2.85% |
| Mar 4, 2026 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | 1.48% |
| Mar 3, 2026 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | -2.64% |
| Mar 2, 2026 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | 1.39% |
| Feb 27, 2026 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | -2.62% |
| Feb 26, 2026 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | 0.75% |
| Feb 25, 2026 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | 0.69% |
| Feb 24, 2026 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | 1.71% |
| Feb 23, 2026 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | -2.41% |
| Feb 20, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | -0.04% |
| Feb 19, 2026 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | 0.36% |
| Feb 18, 2026 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | 0.58% |
| Feb 17, 2026 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | 0.04% |
| Feb 13, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.81% |
| Feb 12, 2026 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | -3.05% |
| Feb 11, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | -0.64% |
| Feb 10, 2026 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | -0.47% |
| Feb 9, 2026 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | 1.06% |
| Feb 6, 2026 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | 5.33% |
| Feb 5, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -2.65% |
| Feb 4, 2026 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | -1.35% |
| Feb 3, 2026 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | 0.39% |
| Feb 2, 2026 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | 1.49% |
| Jan 30, 2026 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | -2.25% |
| Jan 29, 2026 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | 0.04% |
| Jan 28, 2026 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | -0.79% |
| Jan 27, 2026 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | 0.40% |
| Jan 26, 2026 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | -0.53% |
| Jan 23, 2026 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | -2.79% |
| Jan 22, 2026 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | 1.15% |
| Jan 21, 2026 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | 2.95% |