Rydex Precious Metals Fund Class H (RYMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
273.75
-0.13 (-0.05%)
At close: Sep 18, 2026
RYMPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 18, 2026 | 273.75 | 273.75 | 273.75 | 273.75 | 273.75 | -0.05% |
| Sep 17, 2026 | 273.88 | 273.88 | 273.88 | 273.88 | 273.88 | 3.60% |
| Sep 16, 2026 | 264.37 | 264.37 | 264.37 | 264.37 | 264.37 | -1.48% |
| Sep 15, 2026 | 268.35 | 268.35 | 268.35 | 268.35 | 268.35 | -0.04% |
| Sep 14, 2026 | 268.46 | 268.46 | 268.46 | 268.46 | 268.46 | -3.13% |
| Sep 11, 2026 | 277.12 | 277.12 | 277.12 | 277.12 | 277.12 | 0.50% |
| Sep 10, 2026 | 275.74 | 275.74 | 275.74 | 275.74 | 275.74 | -3.55% |
| Sep 9, 2026 | 285.90 | 285.90 | 285.90 | 285.90 | 285.90 | 1.00% |
| Sep 8, 2026 | 283.06 | 283.06 | 283.06 | 283.06 | 283.06 | -0.47% |
| Sep 4, 2026 | 284.41 | 284.41 | 284.41 | 284.41 | 284.41 | -1.82% |
| Sep 3, 2026 | 289.68 | 289.68 | 289.68 | 289.68 | 289.68 | 3.32% |
| Sep 2, 2026 | 280.36 | 280.36 | 280.36 | 280.36 | 280.36 | 3.15% |
| Sep 1, 2026 | 271.81 | 271.81 | 271.81 | 271.81 | 271.81 | -3.98% |
| Aug 31, 2026 | 283.09 | 283.09 | 283.09 | 283.09 | 283.09 | -1.28% |
| Aug 28, 2026 | 286.77 | 286.77 | 286.77 | 286.77 | 286.77 | -3.69% |
| Aug 27, 2026 | 297.77 | 297.77 | 297.77 | 297.77 | 297.77 | 0.93% |
| Aug 26, 2026 | 295.04 | 295.04 | 295.04 | 295.04 | 295.04 | -2.58% |
| Aug 25, 2026 | 302.86 | 302.86 | 302.86 | 302.86 | 302.86 | 2.19% |
| Aug 24, 2026 | 296.37 | 296.37 | 296.37 | 296.37 | 296.37 | 0.83% |
| Aug 21, 2026 | 293.94 | 293.94 | 293.94 | 293.94 | 293.94 | 3.17% |
| Aug 20, 2026 | 284.90 | 284.90 | 284.90 | 284.90 | 284.90 | 2.46% |
| Aug 19, 2026 | 278.06 | 278.06 | 278.06 | 278.06 | 278.06 | 9.19% |
| Aug 18, 2026 | 254.66 | 254.66 | 254.66 | 254.66 | 254.66 | -2.93% |
| Aug 17, 2026 | 262.35 | 262.35 | 262.35 | 262.35 | 262.35 | 1.67% |
| Aug 14, 2026 | 258.04 | 258.04 | 258.04 | 258.04 | 258.04 | 1.92% |
| Aug 13, 2026 | 253.17 | 253.17 | 253.17 | 253.17 | 253.17 | -2.71% |
| Aug 12, 2026 | 260.21 | 260.21 | 260.21 | 260.21 | 260.21 | 0.70% |
| Aug 11, 2026 | 258.41 | 258.41 | 258.41 | 258.41 | 258.41 | - |
| Aug 10, 2026 | 258.40 | 258.40 | 258.40 | 258.40 | 258.40 | 0.93% |
| Aug 7, 2026 | 256.01 | 256.01 | 256.01 | 256.01 | 256.01 | 7.17% |
| Aug 6, 2026 | 238.88 | 238.88 | 238.88 | 238.88 | 238.88 | -0.12% |
| Aug 5, 2026 | 239.17 | 239.17 | 239.17 | 239.17 | 239.17 | 7.05% |
| Aug 4, 2026 | 223.42 | 223.42 | 223.42 | 223.42 | 223.42 | 2.84% |
| Aug 3, 2026 | 217.26 | 217.26 | 217.26 | 217.26 | 217.26 | 2.57% |
| Jul 31, 2026 | 211.81 | 211.81 | 211.81 | 211.81 | 211.81 | -3.23% |
| Jul 30, 2026 | 218.88 | 218.88 | 218.88 | 218.88 | 218.88 | 4.28% |
| Jul 29, 2026 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | -0.92% |
| Jul 28, 2026 | 211.85 | 211.85 | 211.85 | 211.85 | 211.85 | -2.16% |
| Jul 27, 2026 | 216.53 | 216.53 | 216.53 | 216.53 | 216.53 | 0.59% |
| Jul 24, 2026 | 215.27 | 215.27 | 215.27 | 215.27 | 215.27 | -0.03% |
| Jul 23, 2026 | 215.34 | 215.34 | 215.34 | 215.34 | 215.34 | -2.28% |
| Jul 22, 2026 | 220.37 | 220.37 | 220.37 | 220.37 | 220.37 | 3.17% |
| Jul 21, 2026 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | 5.48% |
| Jul 20, 2026 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | -0.48% |
| Jul 17, 2026 | 203.48 | 203.48 | 203.48 | 203.48 | 203.48 | -0.44% |
| Jul 16, 2026 | 204.37 | 204.37 | 204.37 | 204.37 | 204.37 | -4.16% |
| Jul 15, 2026 | 213.24 | 213.24 | 213.24 | 213.24 | 213.24 | -0.80% |
| Jul 14, 2026 | 214.97 | 214.97 | 214.97 | 214.97 | 214.97 | 1.52% |
| Jul 13, 2026 | 211.76 | 211.76 | 211.76 | 211.76 | 211.76 | -2.54% |
| Jul 10, 2026 | 217.28 | 217.28 | 217.28 | 217.28 | 217.28 | -0.49% |