Guggenheim Series Trust Managed Futures Strategy Fund Class C (RYMZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.20
+0.04 (0.25%)
At close: Apr 25, 2025
RYMZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.25% |
| Apr 24, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.94% |
| Apr 23, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.62% |
| Apr 22, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.56% |
| Apr 21, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.25% |
| Apr 17, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| Apr 16, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.57% |
| Apr 15, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.76% |
| Apr 14, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.70% |
| Apr 11, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.64% |
| Apr 10, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -1.08% |
| Apr 9, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 2.74% |
| Apr 8, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.20% |
| Apr 7, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -1.86% |
| Apr 4, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -3.34% |
| Apr 3, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -1.40% |
| Apr 2, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.12% |
| Apr 1, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 1.11% |
| Mar 31, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.25% |
| Mar 28, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.25% |
| Mar 27, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.12% |
| Mar 26, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.43% |
| Mar 25, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.74% |
| Mar 24, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.25% |
| Mar 21, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.18% |
| Mar 20, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.18% |
| Mar 19, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.49% |
| Mar 18, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.43% |
| Mar 17, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.06% |
| Mar 14, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.49% |
| Mar 13, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.25% |
| Mar 12, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.43% |
| Mar 11, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.75% |
| Mar 10, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -1.23% |
| Mar 7, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.31% |
| Mar 6, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -1.40% |
| Mar 5, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.67% |
| Mar 4, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.31% |
| Mar 3, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.49% |
| Feb 28, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.62% |
| Feb 27, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -1.40% |
| Feb 26, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.12% |
| Feb 25, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -1.49% |
| Feb 24, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.12% |
| Feb 21, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -1.76% |
| Feb 20, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.58% |
| Feb 19, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| Feb 18, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 1.30% |
| Feb 14, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -1.22% |
| Feb 13, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.70% |