Rydex Precious Metals Fund Class Investor (RYPMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
310.59
-0.13 (-0.04%)
Sep 21, 2026, 4:00 PM EST
RYPMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 21, 2026 | 306.70 | 306.70 | 306.70 | 306.70 | 306.70 | -1.25% |
| Sep 18, 2026 | 310.59 | 310.59 | 310.59 | 310.59 | 310.59 | -0.04% |
| Sep 17, 2026 | 310.72 | 310.72 | 310.72 | 310.72 | 310.72 | 3.59% |
| Sep 16, 2026 | 299.94 | 299.94 | 299.94 | 299.94 | 299.94 | -1.48% |
| Sep 15, 2026 | 304.45 | 304.45 | 304.45 | 304.45 | 304.45 | -0.04% |
| Sep 14, 2026 | 304.57 | 304.57 | 304.57 | 304.57 | 304.57 | -3.13% |
| Sep 11, 2026 | 314.40 | 314.40 | 314.40 | 314.40 | 314.40 | 0.51% |
| Sep 10, 2026 | 312.82 | 312.82 | 312.82 | 312.82 | 312.82 | -3.55% |
| Sep 9, 2026 | 324.35 | 324.35 | 324.35 | 324.35 | 324.35 | 1.01% |
| Sep 8, 2026 | 321.12 | 321.12 | 321.12 | 321.12 | 321.12 | -0.47% |
| Sep 4, 2026 | 322.65 | 322.65 | 322.65 | 322.65 | 322.65 | -1.82% |
| Sep 3, 2026 | 328.62 | 328.62 | 328.62 | 328.62 | 328.62 | 3.33% |
| Sep 2, 2026 | 318.04 | 318.04 | 318.04 | 318.04 | 318.04 | 3.15% |
| Sep 1, 2026 | 308.34 | 308.34 | 308.34 | 308.34 | 308.34 | -3.98% |
| Aug 31, 2026 | 321.13 | 321.13 | 321.13 | 321.13 | 321.13 | -1.29% |
| Aug 28, 2026 | 325.32 | 325.32 | 325.32 | 325.32 | 325.32 | -3.69% |
| Aug 27, 2026 | 337.78 | 337.78 | 337.78 | 337.78 | 337.78 | 0.93% |
| Aug 26, 2026 | 334.68 | 334.68 | 334.68 | 334.68 | 334.68 | -2.58% |
| Aug 25, 2026 | 343.55 | 343.55 | 343.55 | 343.55 | 343.55 | 2.19% |
| Aug 24, 2026 | 336.18 | 336.18 | 336.18 | 336.18 | 336.18 | 0.82% |
| Aug 21, 2026 | 333.43 | 333.43 | 333.43 | 333.43 | 333.43 | 3.18% |
| Aug 20, 2026 | 323.16 | 323.16 | 323.16 | 323.16 | 323.16 | 2.46% |
| Aug 19, 2026 | 315.40 | 315.40 | 315.40 | 315.40 | 315.40 | 9.19% |
| Aug 18, 2026 | 288.85 | 288.85 | 288.85 | 288.85 | 288.85 | -2.93% |
| Aug 17, 2026 | 297.58 | 297.58 | 297.58 | 297.58 | 297.58 | 1.67% |
| Aug 14, 2026 | 292.69 | 292.69 | 292.69 | 292.69 | 292.69 | 1.93% |
| Aug 13, 2026 | 287.15 | 287.15 | 287.15 | 287.15 | 287.15 | -2.71% |
| Aug 12, 2026 | 295.14 | 295.14 | 295.14 | 295.14 | 295.14 | 0.70% |
| Aug 11, 2026 | 293.10 | 293.10 | 293.10 | 293.10 | 293.10 | 0.01% |
| Aug 10, 2026 | 293.08 | 293.08 | 293.08 | 293.08 | 293.08 | 0.93% |
| Aug 7, 2026 | 290.37 | 290.37 | 290.37 | 290.37 | 290.37 | 7.17% |
| Aug 6, 2026 | 270.94 | 270.94 | 270.94 | 270.94 | 270.94 | -0.12% |
| Aug 5, 2026 | 271.27 | 271.27 | 271.27 | 271.27 | 271.27 | 7.05% |
| Aug 4, 2026 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | 2.84% |
| Aug 3, 2026 | 246.41 | 246.41 | 246.41 | 246.41 | 246.41 | 2.58% |
| Jul 31, 2026 | 240.22 | 240.22 | 240.22 | 240.22 | 240.22 | -3.23% |
| Jul 30, 2026 | 248.24 | 248.24 | 248.24 | 248.24 | 248.24 | 4.28% |
| Jul 29, 2026 | 238.05 | 238.05 | 238.05 | 238.05 | 238.05 | -0.92% |
| Jul 28, 2026 | 240.27 | 240.27 | 240.27 | 240.27 | 240.27 | -2.16% |
| Jul 27, 2026 | 245.57 | 245.57 | 245.57 | 245.57 | 245.57 | 0.59% |
| Jul 24, 2026 | 244.14 | 244.14 | 244.14 | 244.14 | 244.14 | -0.03% |
| Jul 23, 2026 | 244.22 | 244.22 | 244.22 | 244.22 | 244.22 | -2.28% |
| Jul 22, 2026 | 249.92 | 249.92 | 249.92 | 249.92 | 249.92 | 3.17% |
| Jul 21, 2026 | 242.24 | 242.24 | 242.24 | 242.24 | 242.24 | 5.49% |
| Jul 20, 2026 | 229.64 | 229.64 | 229.64 | 229.64 | 229.64 | -0.49% |
| Jul 17, 2026 | 230.76 | 230.76 | 230.76 | 230.76 | 230.76 | -0.43% |
| Jul 16, 2026 | 231.76 | 231.76 | 231.76 | 231.76 | 231.76 | -4.16% |
| Jul 15, 2026 | 241.82 | 241.82 | 241.82 | 241.82 | 241.82 | -0.80% |
| Jul 14, 2026 | 243.78 | 243.78 | 243.78 | 243.78 | 243.78 | 1.52% |
| Jul 13, 2026 | 240.14 | 240.14 | 240.14 | 240.14 | 240.14 | -2.54% |