Rydex Precious Metals Inv (RYPMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
224.05
-0.82 (-0.36%)
Sep 15, 2025, 8:09 AM EDT
RYPMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 224.05 | 224.05 | 224.05 | 224.05 | - | - |
| Sep 12, 2025 | 224.05 | 224.05 | 224.05 | 224.05 | 224.05 | -0.36% |
| Sep 11, 2025 | 224.87 | 224.87 | 224.87 | 224.87 | 224.87 | 1.81% |
| Sep 10, 2025 | 220.87 | 220.87 | 220.87 | 220.87 | 220.87 | 2.50% |
| Sep 9, 2025 | 215.48 | 215.48 | 215.48 | 215.48 | 215.48 | -1.07% |
| Sep 8, 2025 | 217.82 | 217.82 | 217.82 | 217.82 | 217.82 | 1.85% |
| Sep 5, 2025 | 213.87 | 213.87 | 213.87 | 213.87 | 213.87 | 2.45% |
| Sep 4, 2025 | 208.75 | 208.75 | 208.75 | 208.75 | 208.75 | -1.12% |
| Sep 3, 2025 | 211.12 | 211.12 | 211.12 | 211.12 | 211.12 | 0.77% |
| Sep 2, 2025 | 209.51 | 209.51 | 209.51 | 209.51 | 209.51 | 2.56% |
| Aug 29, 2025 | 204.29 | 204.29 | 204.29 | 204.29 | 204.29 | 3.02% |
| Aug 28, 2025 | 198.30 | 198.30 | 198.30 | 198.30 | 198.30 | -0.58% |
| Aug 27, 2025 | 199.46 | 199.46 | 199.46 | 199.46 | 199.46 | -0.32% |
| Aug 26, 2025 | 200.11 | 200.11 | 200.11 | 200.11 | 200.11 | 1.89% |
| Aug 25, 2025 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | 0.15% |
| Aug 22, 2025 | 196.11 | 196.11 | 196.11 | 196.11 | 196.11 | 1.81% |
| Aug 21, 2025 | 192.62 | 192.62 | 192.62 | 192.62 | 192.62 | 2.08% |
| Aug 20, 2025 | 188.69 | 188.69 | 188.69 | 188.69 | 188.69 | 2.23% |
| Aug 19, 2025 | 184.57 | 184.57 | 184.57 | 184.57 | 184.57 | -2.72% |
| Aug 18, 2025 | 189.74 | 189.74 | 189.74 | 189.74 | 189.74 | -0.07% |
| Aug 15, 2025 | 189.87 | 189.87 | 189.87 | 189.87 | 189.87 | 0.83% |
| Aug 14, 2025 | 188.31 | 188.31 | 188.31 | 188.31 | 188.31 | -0.57% |
| Aug 13, 2025 | 189.39 | 189.39 | 189.39 | 189.39 | 189.39 | -0.37% |
| Aug 12, 2025 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | 1.18% |
| Aug 11, 2025 | 187.88 | 187.88 | 187.88 | 187.88 | 187.88 | -0.30% |
| Aug 8, 2025 | 188.44 | 188.44 | 188.44 | 188.44 | 188.44 | 0.38% |
| Aug 7, 2025 | 187.73 | 187.73 | 187.73 | 187.73 | 187.73 | 1.60% |
| Aug 6, 2025 | 184.78 | 184.78 | 184.78 | 184.78 | 184.78 | 1.30% |
| Aug 5, 2025 | 182.41 | 182.41 | 182.41 | 182.41 | 182.41 | 2.83% |
| Aug 4, 2025 | 177.39 | 177.39 | 177.39 | 177.39 | 177.39 | 4.64% |
| Aug 1, 2025 | 169.52 | 169.52 | 169.52 | 169.52 | 169.52 | 1.06% |
| Jul 31, 2025 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | 0.02% |
| Jul 30, 2025 | 167.72 | 167.72 | 167.72 | 167.72 | 167.72 | -3.51% |
| Jul 29, 2025 | 173.83 | 173.83 | 173.83 | 173.83 | 173.83 | 0.83% |
| Jul 28, 2025 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | -2.12% |
| Jul 25, 2025 | 176.13 | 176.13 | 176.13 | 176.13 | 176.13 | 0.46% |
| Jul 24, 2025 | 175.33 | 175.33 | 175.33 | 175.33 | 175.33 | -1.11% |
| Jul 23, 2025 | 177.29 | 177.29 | 177.29 | 177.29 | 177.29 | -1.03% |
| Jul 22, 2025 | 179.13 | 179.13 | 179.13 | 179.13 | 179.13 | 2.64% |
| Jul 21, 2025 | 174.52 | 174.52 | 174.52 | 174.52 | 174.52 | 3.55% |
| Jul 18, 2025 | 168.54 | 168.54 | 168.54 | 168.54 | 168.54 | -0.41% |
| Jul 17, 2025 | 169.24 | 169.24 | 169.24 | 169.24 | 169.24 | -0.74% |
| Jul 16, 2025 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | -0.17% |
| Jul 15, 2025 | 170.79 | 170.79 | 170.79 | 170.79 | 170.79 | -1.33% |
| Jul 14, 2025 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | -0.37% |
| Jul 11, 2025 | 173.74 | 173.74 | 173.74 | 173.74 | 173.74 | 1.59% |
| Jul 10, 2025 | 171.02 | 171.02 | 171.02 | 171.02 | 171.02 | 1.07% |
| Jul 9, 2025 | 169.21 | 169.21 | 169.21 | 169.21 | 169.21 | 1.47% |
| Jul 8, 2025 | 166.76 | 166.76 | 166.76 | 166.76 | 166.76 | -4.53% |
| Jul 7, 2025 | 174.67 | 174.67 | 174.67 | 174.67 | 174.67 | 1.22% |