Rydex Precious Metals H (RYMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
240.32
+7.62 (3.27%)
Oct 16, 2025, 4:00 PM EDT
RYMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |