Rydex Precious Metals H (RYMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
223.45
+7.75 (3.59%)
Nov 12, 2025, 4:00 PM EST
RYMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 13, 2025 | 217.36 | 217.36 | 217.36 | 217.36 | 217.36 | -2.73% |
| Nov 12, 2025 | 223.45 | 223.45 | 223.45 | 223.45 | 223.45 | 3.59% |
| Nov 11, 2025 | 215.70 | 215.70 | 215.70 | 215.70 | 215.70 | 1.07% |
| Nov 10, 2025 | 213.42 | 213.42 | 213.42 | 213.42 | 213.42 | 4.89% |
| Nov 7, 2025 | 203.48 | 203.48 | 203.48 | 203.48 | 203.48 | 2.39% |
| Nov 6, 2025 | 198.74 | 198.74 | 198.74 | 198.74 | 198.74 | 0.10% |
| Nov 5, 2025 | 198.55 | 198.55 | 198.55 | 198.55 | 198.55 | 2.54% |
| Nov 4, 2025 | 193.63 | 193.63 | 193.63 | 193.63 | 193.63 | -4.63% |
| Nov 3, 2025 | 203.03 | 203.03 | 203.03 | 203.03 | 203.03 | -0.61% |
| Oct 31, 2025 | 204.28 | 204.28 | 204.28 | 204.28 | 204.28 | -1.36% |
| Oct 30, 2025 | 207.09 | 207.09 | 207.09 | 207.09 | 207.09 | 2.00% |
| Oct 29, 2025 | 203.02 | 203.02 | 203.02 | 203.02 | 203.02 | 0.12% |
| Oct 28, 2025 | 202.77 | 202.77 | 202.77 | 202.77 | 202.77 | 1.35% |
| Oct 27, 2025 | 200.06 | 200.06 | 200.06 | 200.06 | 200.06 | -3.85% |
| Oct 24, 2025 | 208.08 | 208.08 | 208.08 | 208.08 | 208.08 | -0.96% |
| Oct 23, 2025 | 210.09 | 210.09 | 210.09 | 210.09 | 210.09 | 1.02% |
| Oct 22, 2025 | 207.96 | 207.96 | 207.96 | 207.96 | 207.96 | 0.55% |
| Oct 21, 2025 | 206.83 | 206.83 | 206.83 | 206.83 | 206.83 | -9.56% |
| Oct 20, 2025 | 228.70 | 228.70 | 228.70 | 228.70 | 228.70 | 2.54% |
| Oct 17, 2025 | 223.04 | 223.04 | 223.04 | 223.04 | 223.04 | -7.19% |
| Oct 16, 2025 | 240.32 | 240.32 | 240.32 | 240.32 | 240.32 | 3.27% |
| Oct 15, 2025 | 232.70 | 232.70 | 232.70 | 232.70 | 232.70 | 3.89% |
| Oct 14, 2025 | 223.99 | 223.99 | 223.99 | 223.99 | 223.99 | -0.65% |
| Oct 13, 2025 | 225.45 | 225.45 | 225.45 | 225.45 | 225.45 | 4.88% |
| Oct 10, 2025 | 214.97 | 214.97 | 214.97 | 214.97 | 214.97 | -0.07% |
| Oct 9, 2025 | 215.13 | 215.13 | 215.13 | 215.13 | 215.13 | -4.37% |
| Oct 8, 2025 | 224.97 | 224.97 | 224.97 | 224.97 | 224.97 | 2.94% |
| Oct 7, 2025 | 218.55 | 218.55 | 218.55 | 218.55 | 218.55 | -1.41% |
| Oct 6, 2025 | 221.68 | 221.68 | 221.68 | 221.68 | 221.68 | 1.76% |
| Oct 3, 2025 | 217.84 | 217.84 | 217.84 | 217.84 | 217.84 | 0.35% |
| Oct 2, 2025 | 217.07 | 217.07 | 217.07 | 217.07 | 217.07 | -0.51% |
| Oct 1, 2025 | 218.19 | 218.19 | 218.19 | 218.19 | 218.19 | 1.00% |
| Sep 30, 2025 | 216.02 | 216.02 | 216.02 | 216.02 | 216.02 | 0.99% |
| Sep 29, 2025 | 213.90 | 213.90 | 213.90 | 213.90 | 213.90 | 1.11% |
| Sep 26, 2025 | 211.55 | 211.55 | 211.55 | 211.55 | 211.55 | 2.36% |
| Sep 25, 2025 | 206.67 | 206.67 | 206.67 | 206.67 | 206.67 | 0.88% |
| Sep 24, 2025 | 204.87 | 204.87 | 204.87 | 204.87 | 204.87 | -3.42% |
| Sep 23, 2025 | 212.12 | 212.12 | 212.12 | 212.12 | 212.12 | 0.21% |
| Sep 22, 2025 | 211.67 | 211.67 | 211.67 | 211.67 | 211.67 | 2.82% |
| Sep 19, 2025 | 205.86 | 205.86 | 205.86 | 205.86 | 205.86 | 4.55% |
| Sep 18, 2025 | 196.91 | 196.91 | 196.91 | 196.91 | 196.91 | 0.05% |
| Sep 17, 2025 | 196.82 | 196.82 | 196.82 | 196.82 | 196.82 | -0.39% |
| Sep 16, 2025 | 197.59 | 197.59 | 197.59 | 197.59 | 197.59 | -2.39% |
| Sep 15, 2025 | 202.42 | 202.42 | 202.42 | 202.42 | 202.42 | 1.83% |
| 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% |