Rydex S&P MidCap 400 Pure Growth Fund (RYMGX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Jun 27, 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| Jun 26, 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| Jun 25, 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| Jun 24, 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
| Jun 21, 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| Jun 20, 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| Jun 18, 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
| Jun 17, 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| Jun 14, 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| Jun 13, 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | - |
| Jun 12, 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
| Jun 11, 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
| Jun 10, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| Jun 07, 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
| Jun 06, 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
| Jun 05, 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| Jun 04, 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| Jun 03, 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
| May 31, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| May 30, 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| May 29, 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
| May 28, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| May 24, 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | - |
| May 23, 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
| May 22, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| May 21, 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
| May 20, 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | - |
| May 17, 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
| May 16, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| May 15, 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | - |
| May 14, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
| May 13, 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
| May 10, 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
| May 09, 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
| May 08, 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - |
| May 07, 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
| May 06, 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
| May 03, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| May 02, 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| May 01, 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
| Apr 30, 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| Apr 29, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Apr 26, 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| Apr 25, 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
| Apr 24, 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
| Apr 23, 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| Apr 22, 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
| Apr 19, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| Apr 18, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| Apr 17, 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| Apr 16, 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | - |
| Apr 15, 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
| Apr 12, 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
| Apr 11, 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
| Apr 10, 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
| Apr 09, 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
| Apr 08, 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | - |
| Apr 05, 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
| Apr 04, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
| Apr 03, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Apr 02, 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
| Apr 01, 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
| Mar 28, 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
| Mar 27, 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | - |
| Mar 26, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| Mar 25, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| Mar 22, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| Mar 21, 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
| Mar 20, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
| Mar 19, 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| Mar 18, 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
| Mar 15, 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| Mar 14, 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
| Mar 13, 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
| Mar 12, 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
| Mar 11, 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| Mar 08, 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
| Mar 07, 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
| Mar 06, 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
| Mar 05, 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| Mar 04, 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
| Mar 01, 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| Feb 29, 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| Feb 28, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| Feb 27, 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
| Feb 26, 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| Feb 23, 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| Feb 22, 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| Feb 21, 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
| Feb 20, 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
| Feb 16, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| Feb 15, 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| Feb 14, 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
| Feb 13, 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| Feb 12, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Feb 09, 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
| Feb 08, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| Feb 07, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| Feb 06, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
| *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.