Rydex Russell 2000 1.5x Strategy Fund Class H (RYMKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.55
+0.22 (0.47%)
May 7, 2025, 10:42 AM EDT
RYMKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | -0.27% |
| May 8, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 2.79% |
| May 7, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.47% |
| May 6, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | -1.59% |
| May 5, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | -1.22% |
| May 2, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 3.38% |
| May 1, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.90% |
| Apr 30, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | -0.93% |
| Apr 29, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 0.83% |
| Apr 28, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 0.59% |
| Apr 25, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| Apr 24, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 3.01% |
| Apr 23, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | 2.27% |
| Apr 22, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | 4.08% |
| Apr 21, 2025 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | -3.24% |
| Apr 17, 2025 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | 1.35% |
| Apr 16, 2025 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | -1.54% |
| Apr 15, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 0.14% |
| Apr 14, 2025 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | 1.68% |
| Apr 11, 2025 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | 2.33% |
| Apr 10, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | -6.45% |
| Apr 9, 2025 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | 12.97% |
| Apr 8, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -4.11% |
| Apr 7, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | -1.43% |
| Apr 4, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | -6.59% |
| Apr 3, 2025 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | -9.91% |
| Apr 2, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 2.47% |
| Apr 1, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 0.02% |
| Mar 31, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -0.79% |
| Mar 28, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | -3.09% |
| Mar 27, 2025 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | -0.60% |
| Mar 26, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | -1.53% |
| Mar 25, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | -0.99% |
| Mar 24, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | 3.78% |
| Mar 21, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | -0.84% |
| Mar 20, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -0.99% |
| Mar 19, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 2.36% |
| Mar 18, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | -1.32% |
| Mar 17, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 1.75% |
| Mar 14, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 3.81% |
| Mar 13, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | -2.44% |
| Mar 12, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 0.21% |
| Mar 11, 2025 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | 0.31% |
| Mar 10, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | -4.06% |
| Mar 7, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 0.62% |
| Mar 6, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -2.42% |
| Mar 5, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | 1.53% |
| Mar 4, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | -1.64% |
| Mar 3, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | -4.21% |
| Feb 28, 2025 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | 1.63% |