Rydex Precious Metals Inv - RYPMX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
December 03, 2025	262.58	262.58	262.58	262.58	262.58
December 02, 2025	263.87	263.87	263.87	263.87	263.87
December 01, 2025	268.13	268.13	268.13	268.13	268.13
November 28, 2025	268.58	268.58	268.58	268.58	268.58
November 26, 2025	261.71	261.71	261.71	261.71	261.71
November 25, 2025	248.96	248.96	248.96	248.96	248.96
November 24, 2025	247.16	247.16	247.16	247.16	247.16
November 21, 2025	234	234	234	234	234
November 20, 2025	232.3	232.3	232.3	232.3	232.3
November 19, 2025	244.83	244.83	244.83	244.83	244.83
November 18, 2025	241.54	241.54	241.54	241.54	241.54
November 17, 2025	238.68	238.68	238.68	238.68	238.68
November 14, 2025	242.83	242.83	242.83	242.83	242.83
November 13, 2025	245.08	245.08	245.08	245.08	245.08
November 12, 2025	251.95	251.95	251.95	251.95	251.95
November 11, 2025	243.2	243.2	243.2	243.2	243.2
November 10, 2025	240.63	240.63	240.63	240.63	240.63
November 07, 2025	229.43	229.43	229.43	229.43	229.43
November 06, 2025	224.08	224.08	224.08	224.08	224.08
November 05, 2025	223.87	223.87	223.87	223.87	223.87
November 04, 2025	218.31	218.31	218.31	218.31	218.31
November 03, 2025	228.91	228.91	228.91	228.91	228.91
October 31, 2025	230.31	230.31	230.31	230.31	230.31
October 30, 2025	233.48	233.48	233.48	233.48	233.48
October 29, 2025	228.89	228.89	228.89	228.89	228.89
October 28, 2025	228.61	228.61	228.61	228.61	228.61
October 27, 2025	225.55	225.55	225.55	225.55	225.55
October 24, 2025	234.59	234.59	234.59	234.59	234.59
October 23, 2025	236.85	236.85	236.85	236.85	236.85
October 22, 2025	234.44	234.44	234.44	234.44	234.44
October 21, 2025	233.17	233.17	233.17	233.17	233.17
October 20, 2025	257.83	257.83	257.83	257.83	257.83
October 17, 2025	251.44	251.44	251.44	251.44	251.44
October 16, 2025	270.92	270.92	270.92	270.92	270.92
October 15, 2025	262.33	262.33	262.33	262.33	262.33
October 14, 2025	252.51	252.51	252.51	252.51	252.51
October 13, 2025	254.15	254.15	254.15	254.15	254.15
October 10, 2025	242.34	242.34	242.34	242.34	242.34
October 09, 2025	242.51	242.51	242.51	242.51	242.51
October 08, 2025	253.6	253.6	253.6	253.6	253.6
October 07, 2025	246.37	246.37	246.37	246.37	246.37
October 06, 2025	249.89	249.89	249.89	249.89	249.89
October 03, 2025	245.56	245.56	245.56	245.56	245.56
October 02, 2025	244.68	244.68	244.68	244.68	244.68
October 01, 2025	245.95	245.95	245.95	245.95	245.95
September 30, 2025	243.5	243.5	243.5	243.5	243.5
September 29, 2025	241.11	241.11	241.11	241.11	241.11
September 26, 2025	238.46	238.46	238.46	238.46	238.46
September 25, 2025	232.95	232.95	232.95	232.95	232.95
September 24, 2025	230.92	230.92	230.92	230.92	230.92
September 23, 2025	239.09	239.09	239.09	239.09	239.09
September 22, 2025	238.58	238.58	238.58	238.58	238.58
September 19, 2025	232.04	232.04	232.04	232.04	232.04
September 18, 2025	221.94	221.94	221.94	221.94	221.94
September 17, 2025	221.84	221.84	221.84	221.84	221.84
September 16, 2025	222.71	222.71	222.71	222.71	222.71
September 15, 2025	228.14	228.14	228.14	228.14	228.14
September 12, 2025	224.05	224.05	224.05	224.05	224.05
September 11, 2025	224.87	224.87	224.87	224.87	224.87
September 10, 2025	220.87	220.87	220.87	220.87	220.87

Rydex Precious Metals Inv (RYPMX) NASDAQ