Rydex Government Long Bond 1.2x Strategy Fund Class A (RYABX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
106.64
-0.75 (-0.70%)
At close: Jan 30, 2026
RYABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 30, 2026 | 106.64 | 106.64 | 106.64 | 106.64 | 106.64 | -0.70% |
| Jan 29, 2026 | 107.39 | 107.39 | 107.39 | 107.39 | 107.39 | 0.02% |
| Jan 28, 2026 | 107.37 | 107.37 | 107.37 | 107.37 | 107.37 | -0.27% |
| Jan 27, 2026 | 107.66 | 107.66 | 107.66 | 107.66 | 107.66 | -0.72% |
| Jan 26, 2026 | 108.44 | 108.44 | 108.44 | 108.44 | 108.44 | 0.54% |
| Jan 23, 2026 | 107.86 | 107.86 | 107.86 | 107.86 | 107.86 | 0.24% |
| Jan 22, 2026 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | 0.46% |
| Jan 21, 2026 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | 0.92% |
| Jan 20, 2026 | 106.13 | 106.13 | 106.13 | 106.13 | 106.13 | -1.52% |
| Jan 16, 2026 | 107.77 | 107.77 | 107.77 | 107.77 | 107.77 | -0.76% |
| Jan 15, 2026 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | -0.03% |
| Jan 14, 2026 | 108.63 | 108.63 | 108.63 | 108.63 | 108.63 | 0.70% |
| Jan 13, 2026 | 107.87 | 107.87 | 107.87 | 107.87 | 107.87 | 0.16% |
| Jan 12, 2026 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | -0.40% |
| Jan 9, 2026 | 108.13 | 108.13 | 108.13 | 108.13 | 108.13 | 0.75% |
| Jan 8, 2026 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | -0.66% |
| Jan 7, 2026 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | 0.65% |
| Jan 6, 2026 | 107.33 | 107.33 | 107.33 | 107.33 | 107.33 | -0.16% |
| Jan 5, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0.48% |
| Jan 2, 2026 | 106.99 | 106.99 | 106.99 | 106.99 | 106.99 | -0.82% |
| Dec 31, 2025 | 107.87 | 107.87 | 107.87 | 107.87 | 107.87 | -0.40% |
| Dec 30, 2025 | 107.99 | 107.99 | 107.99 | 108.30 | 107.98 | -0.25% |
| Dec 29, 2025 | 108.25 | 108.25 | 108.25 | 108.57 | 108.25 | 0.35% |
| Dec 26, 2025 | 107.88 | 107.88 | 107.88 | 108.19 | 107.88 | -0.38% |
| Dec 24, 2025 | 108.28 | 108.28 | 108.28 | 108.60 | 108.28 | 0.63% |
| Dec 23, 2025 | 107.61 | 107.61 | 107.61 | 107.92 | 107.61 | 0.25% |
| Dec 22, 2025 | 107.34 | 107.34 | 107.34 | 107.65 | 107.34 | -0.19% |
| Dec 19, 2025 | 107.55 | 107.55 | 107.55 | 107.86 | 107.55 | -0.63% |
| Dec 18, 2025 | 108.22 | 108.22 | 108.22 | 108.54 | 108.22 | 0.50% |
| Dec 17, 2025 | 107.69 | 107.69 | 107.69 | 108.00 | 107.69 | -0.12% |
| Dec 16, 2025 | 107.82 | 107.82 | 107.82 | 108.13 | 107.82 | 0.65% |
| Dec 15, 2025 | 107.12 | 107.12 | 107.12 | 107.43 | 107.12 | 0.07% |
| Dec 12, 2025 | 107.05 | 107.05 | 107.05 | 107.36 | 107.05 | -1.15% |
| Dec 11, 2025 | 108.29 | 108.29 | 108.29 | 108.61 | 108.29 | -0.17% |
| Dec 10, 2025 | 108.47 | 108.47 | 108.47 | 108.79 | 108.47 | 0.42% |
| Dec 9, 2025 | 108.02 | 108.02 | 108.02 | 108.33 | 108.01 | 0.06% |
| Dec 8, 2025 | 107.95 | 107.95 | 107.95 | 108.26 | 107.94 | -0.36% |
| Dec 5, 2025 | 108.33 | 108.33 | 108.33 | 108.65 | 108.33 | -0.61% |
| Dec 4, 2025 | 109.00 | 109.00 | 109.00 | 109.32 | 109.00 | -0.60% |
| Dec 3, 2025 | 109.66 | 109.66 | 109.66 | 109.98 | 109.66 | 0.26% |
| Dec 2, 2025 | 109.37 | 109.37 | 109.37 | 109.69 | 109.37 | 0.05% |
| Dec 1, 2025 | 109.31 | 109.31 | 109.31 | 109.63 | 109.31 | -1.43% |
| Nov 28, 2025 | 110.90 | 110.90 | 110.90 | 111.22 | 110.90 | -0.65% |
| Nov 26, 2025 | 111.35 | 111.35 | 111.35 | 111.95 | 111.35 | 0.48% |
| Nov 25, 2025 | 110.81 | 110.81 | 110.81 | 111.41 | 110.81 | 0.30% |
| Nov 24, 2025 | 110.49 | 110.49 | 110.49 | 111.08 | 110.49 | 0.68% |
| Nov 21, 2025 | 109.74 | 109.74 | 109.74 | 110.33 | 109.74 | 0.25% |
| Nov 20, 2025 | 109.46 | 109.46 | 109.46 | 110.05 | 109.46 | 0.41% |
| Nov 19, 2025 | 109.01 | 109.01 | 109.01 | 109.60 | 109.01 | -0.22% |
| Nov 18, 2025 | 109.25 | 109.25 | 109.25 | 109.84 | 109.25 | -0.09% |