Guggenheim Series Trust Managed Futures Strategy Fund Class C (RYMZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.19
+0.09 (0.50%)
At close: Apr 2, 2026
RYMZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | - | 0.50% |
| Apr 1, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.50% |
| Mar 31, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.22% |
| Mar 30, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.17% |
| Mar 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.95% |
| Mar 26, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.34% |
| Mar 25, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.11% |
| Mar 24, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.45% |
| Mar 23, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.90% |
| Mar 20, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.11% |
| Mar 19, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -1.22% |
| Mar 18, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -0.55% |
| Mar 17, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.67% |
| Mar 16, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 1.46% |
| Mar 13, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.95% |
| Mar 12, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.50% |
| Mar 11, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.11% |
| Mar 10, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.73% |
| Mar 9, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.34% |
| Mar 6, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.49% |
| Mar 5, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -1.42% |
| Mar 4, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 1.50% |
| Mar 3, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -1.58% |
| Mar 2, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.94% |
| Feb 27, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| Feb 26, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| Feb 25, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.78% |
| Feb 24, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.45% |
| Feb 23, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.28% |
| Feb 20, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.34% |
| Feb 19, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.34% |
| Feb 18, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 1.43% |
| Feb 17, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.52% |
| Feb 13, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.17% |
| Feb 12, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -1.91% |
| Feb 11, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.91% |
| Feb 10, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.62% |
| Feb 9, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 1.14% |
| Feb 6, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 1.98% |
| Feb 5, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -2.39% |
| Feb 4, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.17% |
| Feb 3, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.40% |
| Feb 2, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.74% |
| Jan 30, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -2.64% |
| Jan 29, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.33% |
| Jan 28, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.11% |
| Jan 27, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 1.06% |
| Jan 26, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 1.07% |
| Jan 23, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.03% |
| Jan 22, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.29% |