Rydex Precious Metals Inv (RYPMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
270.92
+8.59 (3.27%)
Oct 17, 2025, 8:09 AM EDT
RYPMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 270.92 | 270.92 | 270.92 | 270.92 | - | - |
| Oct 16, 2025 | 270.92 | 270.92 | 270.92 | 270.92 | 270.92 | 3.27% |
| Oct 15, 2025 | 262.33 | 262.33 | 262.33 | 262.33 | 262.33 | 3.89% |
| Oct 14, 2025 | 252.51 | 252.51 | 252.51 | 252.51 | 252.51 | -0.65% |
| Oct 13, 2025 | 254.15 | 254.15 | 254.15 | 254.15 | 254.15 | 4.87% |
| Oct 10, 2025 | 242.34 | 242.34 | 242.34 | 242.34 | 242.34 | -0.07% |
| Oct 9, 2025 | 242.51 | 242.51 | 242.51 | 242.51 | 242.51 | -4.37% |
| Oct 8, 2025 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | 2.93% |
| Oct 7, 2025 | 246.37 | 246.37 | 246.37 | 246.37 | 246.37 | -1.41% |
| Oct 6, 2025 | 249.89 | 249.89 | 249.89 | 249.89 | 249.89 | 1.76% |
| Oct 3, 2025 | 245.56 | 245.56 | 245.56 | 245.56 | 245.56 | 0.36% |
| Oct 2, 2025 | 244.68 | 244.68 | 244.68 | 244.68 | 244.68 | -0.52% |
| Oct 1, 2025 | 245.95 | 245.95 | 245.95 | 245.95 | 245.95 | 1.01% |
| Sep 30, 2025 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | 0.99% |
| Sep 29, 2025 | 241.11 | 241.11 | 241.11 | 241.11 | 241.11 | 1.11% |
| Sep 26, 2025 | 238.46 | 238.46 | 238.46 | 238.46 | 238.46 | 2.37% |
| Sep 25, 2025 | 232.95 | 232.95 | 232.95 | 232.95 | 232.95 | 0.88% |
| Sep 24, 2025 | 230.92 | 230.92 | 230.92 | 230.92 | 230.92 | -3.42% |
| Sep 23, 2025 | 239.09 | 239.09 | 239.09 | 239.09 | 239.09 | 0.21% |
| Sep 22, 2025 | 238.58 | 238.58 | 238.58 | 238.58 | 238.58 | 2.82% |
| Sep 19, 2025 | 232.04 | 232.04 | 232.04 | 232.04 | 232.04 | 4.55% |
| Sep 18, 2025 | 221.94 | 221.94 | 221.94 | 221.94 | 221.94 | 0.05% |
| Sep 17, 2025 | 221.84 | 221.84 | 221.84 | 221.84 | 221.84 | -0.39% |
| Sep 16, 2025 | 222.71 | 222.71 | 222.71 | 222.71 | 222.71 | -2.38% |
| Sep 15, 2025 | 228.14 | 228.14 | 228.14 | 228.14 | 228.14 | 1.83% |
| 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% |