Rydex Precious Metals Fund Class Investor (RYPMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
278.55
+11.01 (4.12%)
Oct 16, 2026, 8:10 AM EST
RYPMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 278.55 | 278.55 | 278.55 | 278.55 | 278.55 | - |
| Oct 15, 2026 | 278.55 | 278.55 | 278.55 | 278.55 | 278.55 | 4.12% |
| Oct 14, 2026 | 267.54 | 267.54 | 267.54 | 267.54 | 267.54 | -4.59% |
| Oct 13, 2026 | 280.42 | 280.42 | 280.42 | 280.42 | 280.42 | -1.69% |
| Oct 12, 2026 | 285.24 | 285.24 | 285.24 | 285.24 | 285.24 | -0.79% |
| Oct 9, 2026 | 287.50 | 287.50 | 287.50 | 287.50 | 287.50 | 2.65% |
| Oct 8, 2026 | 280.08 | 280.08 | 280.08 | 280.08 | 280.08 | 1.47% |
| Oct 7, 2026 | 276.03 | 276.03 | 276.03 | 276.03 | 276.03 | -3.26% |
| Oct 6, 2026 | 285.33 | 285.33 | 285.33 | 285.33 | 285.33 | 0.79% |
| Oct 5, 2026 | 283.09 | 283.09 | 283.09 | 283.09 | 283.09 | -0.15% |
| Oct 2, 2026 | 283.52 | 283.52 | 283.52 | 283.52 | 283.52 | 1.02% |
| Oct 1, 2026 | 280.67 | 280.67 | 280.67 | 280.67 | 280.67 | -0.91% |
| Sep 30, 2026 | 283.25 | 283.25 | 283.25 | 283.25 | 283.25 | -1.42% |
| Sep 29, 2026 | 287.32 | 287.32 | 287.32 | 287.32 | 287.32 | 0.51% |
| Sep 28, 2026 | 285.85 | 285.85 | 285.85 | 285.85 | 285.85 | -5.08% |
| Sep 25, 2026 | 301.14 | 301.14 | 301.14 | 301.14 | 301.14 | 0.75% |
| Sep 24, 2026 | 298.90 | 298.90 | 298.90 | 298.90 | 298.90 | -1.62% |
| Sep 23, 2026 | 303.81 | 303.81 | 303.81 | 303.81 | 303.81 | -4.42% |
| Sep 22, 2026 | 317.87 | 317.87 | 317.87 | 317.87 | 317.87 | 3.64% |
| 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% |