Rydex Monthly Rbl NASDAQ-100 2x Strt H (RMQHX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 592.11 | 592.11 | 592.11 | 592.11 | 592.11 | - |
| Jun 13, 2024 | 587.22 | 587.22 | 587.22 | 587.22 | 587.22 | - |
| Jun 12, 2024 | 581.04 | 581.04 | 581.04 | 581.04 | 581.04 | - |
| Jun 11, 2024 | 566.63 | 566.63 | 566.63 | 566.63 | 566.63 | - |
| Jun 10, 2024 | 559.03 | 559.03 | 559.03 | 559.03 | 559.03 | - |
| Jun 07, 2024 | 554.97 | 554.97 | 554.97 | 554.97 | 554.97 | - |
| Jun 06, 2024 | 556.19 | 556.19 | 556.19 | 556.19 | 556.19 | - |
| Jun 05, 2024 | 556.97 | 556.97 | 556.97 | 556.97 | 556.97 | - |
| Jun 04, 2024 | 535.41 | 535.41 | 535.41 | 535.41 | 535.41 | - |
| Jun 03, 2024 | 532.40 | 532.40 | 532.40 | 532.40 | 532.40 | - |
| May 31, 2024 | 529.03 | 529.03 | 529.03 | 529.03 | 529.03 | - |
| May 30, 2024 | 529.20 | 529.20 | 529.20 | 529.20 | 529.20 | - |
| May 29, 2024 | 539.99 | 539.99 | 539.99 | 539.99 | 539.99 | - |
| May 28, 2024 | 547.18 | 547.18 | 547.18 | 547.18 | 547.18 | - |
| May 24, 2024 | 543.98 | 543.98 | 543.98 | 543.98 | 543.98 | - |
| May 23, 2024 | 534.21 | 534.21 | 534.21 | 534.21 | 534.21 | - |
| May 22, 2024 | 538.86 | 538.86 | 538.86 | 538.86 | 538.86 | - |
| May 21, 2024 | 539.34 | 539.34 | 539.34 | 539.34 | 539.34 | - |
| May 20, 2024 | 537.32 | 537.32 | 537.32 | 537.32 | 537.32 | - |
| May 17, 2024 | 530.56 | 530.56 | 530.56 | 530.56 | 530.56 | - |
| May 16, 2024 | 531.42 | 531.42 | 531.42 | 531.42 | 531.42 | - |
| May 15, 2024 | 533.48 | 533.48 | 533.48 | 533.48 | 533.48 | - |
| May 14, 2024 | 518.61 | 518.61 | 518.61 | 518.61 | 518.61 | - |
| May 13, 2024 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | - |
| May 10, 2024 | 510.12 | 510.12 | 510.12 | 510.12 | 510.12 | - |
| May 09, 2024 | 507.63 | 507.63 | 507.63 | 507.63 | 507.63 | - |
| May 08, 2024 | 506.05 | 506.05 | 506.05 | 506.05 | 506.05 | - |
| May 07, 2024 | 506.52 | 506.52 | 506.52 | 506.52 | 506.52 | - |
| May 06, 2024 | 506.62 | 506.62 | 506.62 | 506.62 | 506.62 | - |
| May 03, 2024 | 495.86 | 495.86 | 495.86 | 495.86 | 495.86 | - |
| May 02, 2024 | 477.00 | 477.00 | 477.00 | 477.00 | 477.00 | - |
| May 01, 2024 | 465.12 | 465.12 | 465.12 | 465.12 | 465.12 | - |
| Apr 30, 2024 | 471.85 | 471.85 | 471.85 | 471.85 | 471.85 | - |
| Apr 29, 2024 | 491.34 | 491.34 | 491.34 | 491.34 | 491.34 | - |
| Apr 26, 2024 | 487.86 | 487.86 | 487.86 | 487.86 | 487.86 | - |
| Apr 25, 2024 | 471.77 | 471.77 | 471.77 | 471.77 | 471.77 | - |
| Apr 24, 2024 | 477.26 | 477.26 | 477.26 | 477.26 | 477.26 | - |
| Apr 23, 2024 | 474.21 | 474.21 | 474.21 | 474.21 | 474.21 | - |
| Apr 22, 2024 | 459.52 | 459.52 | 459.52 | 459.52 | 459.52 | - |
| Apr 19, 2024 | 449.90 | 449.90 | 449.90 | 449.90 | 449.90 | - |
| Apr 18, 2024 | 470.36 | 470.36 | 470.36 | 470.36 | 470.36 | - |
| Apr 17, 2024 | 476.14 | 476.14 | 476.14 | 476.14 | 476.14 | - |
| Apr 16, 2024 | 488.76 | 488.76 | 488.76 | 488.76 | 488.76 | - |
| Apr 15, 2024 | 488.49 | 488.49 | 488.49 | 488.49 | 488.49 | - |
| Apr 12, 2024 | 505.61 | 505.61 | 505.61 | 505.61 | 505.61 | - |
| Apr 11, 2024 | 523.08 | 523.08 | 523.08 | 523.08 | 523.08 | - |
| Apr 10, 2024 | 506.32 | 506.32 | 506.32 | 506.32 | 506.32 | - |
| Apr 09, 2024 | 515.49 | 515.49 | 515.49 | 515.49 | 515.49 | - |
| Apr 08, 2024 | 511.62 | 511.62 | 511.62 | 511.62 | 511.62 | - |
| Apr 05, 2024 | 512.19 | 512.19 | 512.19 | 512.19 | 512.19 | - |
| Apr 04, 2024 | 499.33 | 499.33 | 499.33 | 499.33 | 499.33 | - |
| Apr 03, 2024 | 515.53 | 515.53 | 515.53 | 515.53 | 515.53 | - |
| Apr 02, 2024 | 513.30 | 513.30 | 513.30 | 513.30 | 513.30 | - |
| Apr 01, 2024 | 523.05 | 523.05 | 523.05 | 523.05 | 523.05 | - |
| Mar 28, 2024 | 521.10 | 521.10 | 521.10 | 521.10 | 521.10 | - |
| Mar 27, 2024 | 522.91 | 522.91 | 522.91 | 522.91 | 522.91 | - |
| Mar 26, 2024 | 519.04 | 519.04 | 519.04 | 519.04 | 519.04 | - |
| Mar 25, 2024 | 522.84 | 522.84 | 522.84 | 522.84 | 522.84 | - |
| Mar 22, 2024 | 526.53 | 526.53 | 526.53 | 526.53 | 526.53 | - |
| Mar 21, 2024 | 525.67 | 525.67 | 525.67 | 525.67 | 525.67 | - |
| Mar 20, 2024 | 521.26 | 521.26 | 521.26 | 521.26 | 521.26 | - |
| Mar 19, 2024 | 509.38 | 509.38 | 509.38 | 509.38 | 509.38 | - |
| Mar 18, 2024 | 506.84 | 506.84 | 506.84 | 506.84 | 506.84 | - |
| Mar 15, 2024 | 497.06 | 497.06 | 497.06 | 497.06 | 497.06 | - |
| Mar 14, 2024 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | - |
| Mar 13, 2024 | 512.02 | 512.02 | 512.02 | 512.02 | 512.02 | - |
| Mar 12, 2024 | 520.56 | 520.56 | 520.56 | 520.56 | 520.56 | - |
| Mar 11, 2024 | 505.59 | 505.59 | 505.59 | 505.59 | 505.59 | - |
| Mar 08, 2024 | 509.50 | 509.50 | 509.50 | 509.50 | 509.50 | - |
| Mar 07, 2024 | 525.37 | 525.37 | 525.37 | 525.37 | 525.37 | - |
| Mar 06, 2024 | 509.64 | 509.64 | 509.64 | 509.64 | 509.64 | - |
| Mar 05, 2024 | 502.98 | 502.98 | 502.98 | 502.98 | 502.98 | - |
| Mar 04, 2024 | 521.70 | 521.70 | 521.70 | 521.70 | 521.70 | - |
| Mar 01, 2024 | 526.11 | 526.11 | 526.11 | 526.11 | 526.11 | - |
| Feb 29, 2024 | 511.52 | 511.52 | 511.52 | 511.52 | 511.52 | - |
| Feb 28, 2024 | 502.40 | 502.40 | 502.40 | 502.40 | 502.40 | - |
| Feb 27, 2024 | 507.63 | 507.63 | 507.63 | 507.63 | 507.63 | - |
| Feb 26, 2024 | 505.64 | 505.64 | 505.64 | 505.64 | 505.64 | - |
| Feb 23, 2024 | 506.03 | 506.03 | 506.03 | 506.03 | 506.03 | - |
| Feb 22, 2024 | 509.74 | 509.74 | 509.74 | 509.74 | 509.74 | - |
| Feb 21, 2024 | 481.52 | 481.52 | 481.52 | 481.52 | 481.52 | - |
| Feb 20, 2024 | 485.22 | 485.22 | 485.22 | 485.22 | 485.22 | - |
| Feb 16, 2024 | 492.86 | 492.86 | 492.86 | 492.86 | 492.86 | - |
| Feb 15, 2024 | 501.74 | 501.74 | 501.74 | 501.74 | 501.74 | - |
| Feb 14, 2024 | 499.61 | 499.61 | 499.61 | 499.61 | 499.61 | - |
| Feb 13, 2024 | 488.48 | 488.48 | 488.48 | 488.48 | 488.48 | - |
| Feb 12, 2024 | 503.81 | 503.81 | 503.81 | 503.81 | 503.81 | - |
| Feb 09, 2024 | 508.16 | 508.16 | 508.16 | 508.16 | 508.16 | - |
| Feb 08, 2024 | 498.59 | 498.59 | 498.59 | 498.59 | 498.59 | - |
| Feb 07, 2024 | 497.10 | 497.10 | 497.10 | 497.10 | 497.10 | - |
| Feb 06, 2024 | 487.33 | 487.33 | 487.33 | 487.33 | 487.33 | - |
| Feb 05, 2024 | 489.50 | 489.50 | 489.50 | 489.50 | 489.50 | - |
| Feb 02, 2024 | 491.23 | 491.23 | 491.23 | 491.23 | 491.23 | - |
| Feb 01, 2024 | 475.34 | 475.34 | 475.34 | 475.34 | 475.34 | - |
| Jan 31, 2024 | 464.19 | 464.19 | 464.19 | 464.19 | 464.19 | - |
| Jan 30, 2024 | 482.34 | 482.34 | 482.34 | 482.34 | 482.34 | - |
| Jan 29, 2024 | 488.73 | 488.73 | 488.73 | 488.73 | 488.73 | - |
| Jan 26, 2024 | 479.50 | 479.50 | 479.50 | 479.50 | 479.50 | - |
| Jan 25, 2024 | 484.85 | 484.85 | 484.85 | 484.85 | 484.85 | - |
| Jan 24, 2024 | 484.01 | 484.01 | 484.01 | 484.01 | 484.01 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.