Rydex Precious Metals H (RYMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
198.79
-0.73 (-0.37%)
Sep 12, 2025, 4:00 PM EDT
RYMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 198.79 | 198.79 | 198.79 | 198.79 | 198.79 | -0.37% |
| Sep 11, 2025 | 199.52 | 199.52 | 199.52 | 199.52 | 199.52 | 1.81% |
| Sep 10, 2025 | 195.97 | 195.97 | 195.97 | 195.97 | 195.97 | 2.50% |
| Sep 9, 2025 | 191.19 | 191.19 | 191.19 | 191.19 | 191.19 | -1.08% |
| Sep 8, 2025 | 193.27 | 193.27 | 193.27 | 193.27 | 193.27 | 1.85% |
| Sep 5, 2025 | 189.76 | 189.76 | 189.76 | 189.76 | 189.76 | 2.45% |
| Sep 4, 2025 | 185.22 | 185.22 | 185.22 | 185.22 | 185.22 | -1.13% |
| Sep 3, 2025 | 187.33 | 187.33 | 187.33 | 187.33 | 187.33 | 0.77% |
| Sep 2, 2025 | 185.90 | 185.90 | 185.90 | 185.90 | 185.90 | 2.55% |
| Aug 29, 2025 | 181.27 | 181.27 | 181.27 | 181.27 | 181.27 | 3.02% |
| Aug 28, 2025 | 175.96 | 175.96 | 175.96 | 175.96 | 175.96 | -0.58% |
| Aug 27, 2025 | 176.99 | 176.99 | 176.99 | 176.99 | 176.99 | -0.33% |
| Aug 26, 2025 | 177.57 | 177.57 | 177.57 | 177.57 | 177.57 | 1.89% |
| Aug 25, 2025 | 174.28 | 174.28 | 174.28 | 174.28 | 174.28 | 0.15% |
| Aug 22, 2025 | 174.02 | 174.02 | 174.02 | 174.02 | 174.02 | 1.81% |
| Aug 21, 2025 | 170.93 | 170.93 | 170.93 | 170.93 | 170.93 | 2.08% |
| Aug 20, 2025 | 167.44 | 167.44 | 167.44 | 167.44 | 167.44 | 2.23% |
| Aug 19, 2025 | 163.79 | 163.79 | 163.79 | 163.79 | 163.79 | -2.73% |
| Aug 18, 2025 | 168.38 | 168.38 | 168.38 | 168.38 | 168.38 | -0.07% |
| Aug 15, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 0.83% |
| Aug 14, 2025 | 167.11 | 167.11 | 167.11 | 167.11 | 167.11 | -0.57% |
| Aug 13, 2025 | 168.07 | 168.07 | 168.07 | 168.07 | 168.07 | -0.37% |
| Aug 12, 2025 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | 1.18% |
| Aug 11, 2025 | 166.73 | 166.73 | 166.73 | 166.73 | 166.73 | -0.30% |
| Aug 8, 2025 | 167.23 | 167.23 | 167.23 | 167.23 | 167.23 | 0.38% |
| Aug 7, 2025 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | 1.59% |
| Aug 6, 2025 | 163.99 | 163.99 | 163.99 | 163.99 | 163.99 | 1.30% |
| Aug 5, 2025 | 161.89 | 161.89 | 161.89 | 161.89 | 161.89 | 2.83% |
| Aug 4, 2025 | 157.43 | 157.43 | 157.43 | 157.43 | 157.43 | 4.64% |
| Aug 1, 2025 | 150.45 | 150.45 | 150.45 | 150.45 | 150.45 | 1.05% |
| Jul 31, 2025 | 148.88 | 148.88 | 148.88 | 148.88 | 148.88 | 0.01% |
| Jul 30, 2025 | 148.86 | 148.86 | 148.86 | 148.86 | 148.86 | -3.51% |
| Jul 29, 2025 | 154.28 | 154.28 | 154.28 | 154.28 | 154.28 | 0.83% |
| Jul 28, 2025 | 153.01 | 153.01 | 153.01 | 153.01 | 153.01 | -2.12% |
| Jul 25, 2025 | 156.32 | 156.32 | 156.32 | 156.32 | 156.32 | 0.46% |
| Jul 24, 2025 | 155.61 | 155.61 | 155.61 | 155.61 | 155.61 | -1.11% |
| Jul 23, 2025 | 157.36 | 157.36 | 157.36 | 157.36 | 157.36 | -1.03% |
| Jul 22, 2025 | 158.99 | 158.99 | 158.99 | 158.99 | 158.99 | 2.65% |
| Jul 21, 2025 | 154.89 | 154.89 | 154.89 | 154.89 | 154.89 | 3.54% |
| Jul 18, 2025 | 149.59 | 149.59 | 149.59 | 149.59 | 149.59 | -0.41% |
| Jul 17, 2025 | 150.21 | 150.21 | 150.21 | 150.21 | 150.21 | -0.74% |
| Jul 16, 2025 | 151.33 | 151.33 | 151.33 | 151.33 | 151.33 | -0.17% |
| Jul 15, 2025 | 151.59 | 151.59 | 151.59 | 151.59 | 151.59 | -1.34% |
| Jul 14, 2025 | 153.65 | 153.65 | 153.65 | 153.65 | 153.65 | -0.37% |
| Jul 11, 2025 | 154.22 | 154.22 | 154.22 | 154.22 | 154.22 | 1.59% |
| Jul 10, 2025 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | 1.07% |
| Jul 9, 2025 | 150.19 | 150.19 | 150.19 | 150.19 | 150.19 | 1.46% |
| Jul 8, 2025 | 148.03 | 148.03 | 148.03 | 148.03 | 148.03 | -4.53% |
| Jul 7, 2025 | 155.05 | 155.05 | 155.05 | 155.05 | 155.05 | 1.23% |
| Jul 3, 2025 | 153.17 | 153.17 | 153.17 | 153.17 | 153.17 | 0.62% |