Rydex Government Long Bond 1.2x Strategy Fund Class A (RYABX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
101.07
-0.64 (-0.63%)
At close: Mar 13, 2026
RYABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2026 | 101.07 | 101.07 | 101.07 | 101.07 | 101.07 | -0.63% |
| Mar 12, 2026 | 101.71 | 101.71 | 101.71 | 101.71 | 101.71 | -0.19% |
| Mar 11, 2026 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | -1.56% |
| Mar 10, 2026 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | -1.27% |
| Mar 9, 2026 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | 0.97% |
| Mar 6, 2026 | 103.84 | 103.84 | 103.84 | 103.84 | 103.84 | -0.44% |
| Mar 5, 2026 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | -0.42% |
| Mar 4, 2026 | 104.74 | 104.74 | 104.74 | 104.74 | 104.74 | -0.38% |
| Mar 3, 2026 | 105.14 | 105.14 | 105.14 | 105.14 | 105.14 | -0.24% |
| Mar 2, 2026 | 105.39 | 105.39 | 105.39 | 105.39 | 105.39 | -1.17% |
| Feb 27, 2026 | 106.64 | 106.64 | 106.64 | 106.64 | 106.64 | 0.64% |
| Feb 26, 2026 | 105.96 | 105.96 | 105.96 | 105.96 | 105.69 | 0.52% |
| Feb 25, 2026 | 105.41 | 105.41 | 105.41 | 105.41 | 105.14 | -0.05% |
| Feb 24, 2026 | 105.46 | 105.46 | 105.46 | 105.46 | 105.19 | 0.20% |
| Feb 23, 2026 | 105.25 | 105.25 | 105.25 | 105.25 | 104.98 | 0.38% |
| Feb 20, 2026 | 104.85 | 104.85 | 104.85 | 104.85 | 104.58 | -0.31% |
| Feb 19, 2026 | 105.18 | 105.18 | 105.18 | 105.18 | 104.91 | 0.12% |
| Feb 18, 2026 | 105.05 | 105.05 | 105.05 | 105.05 | 104.78 | -0.48% |
| Feb 17, 2026 | 105.56 | 105.56 | 105.56 | 105.56 | 105.29 | 0.26% |
| Feb 13, 2026 | 105.29 | 105.29 | 105.29 | 105.29 | 105.02 | 0.51% |
| Feb 12, 2026 | 104.76 | 104.76 | 104.76 | 104.76 | 104.49 | 1.64% |
| Feb 11, 2026 | 103.07 | 103.07 | 103.07 | 103.07 | 102.80 | -0.65% |
| Feb 10, 2026 | 103.74 | 103.74 | 103.74 | 103.74 | 103.47 | 1.34% |
| Feb 9, 2026 | 102.37 | 102.37 | 102.37 | 102.37 | 102.11 | -0.01% |
| Feb 6, 2026 | 102.38 | 102.38 | 102.38 | 102.38 | 102.12 | 0.03% |
| Feb 5, 2026 | 102.35 | 102.35 | 102.35 | 102.35 | 102.09 | 1.26% |
| Feb 4, 2026 | 101.08 | 101.08 | 101.08 | 101.08 | 100.82 | -0.33% |
| Feb 3, 2026 | 101.41 | 101.41 | 101.41 | 101.41 | 101.15 | 0.24% |
| Feb 2, 2026 | 101.17 | 101.17 | 101.17 | 101.17 | 100.91 | -0.39% |
| Jan 30, 2026 | 101.57 | 101.57 | 101.57 | 101.57 | 101.31 | -0.70% |
| Jan 29, 2026 | 102.29 | 102.29 | 102.29 | 102.29 | 101.73 | 0.02% |
| Jan 28, 2026 | 102.27 | 102.27 | 102.27 | 102.27 | 101.71 | -0.27% |
| Jan 27, 2026 | 102.55 | 102.55 | 102.55 | 102.55 | 101.99 | -0.72% |
| Jan 26, 2026 | 103.29 | 103.29 | 103.29 | 103.29 | 102.72 | 0.54% |
| Jan 23, 2026 | 102.74 | 102.74 | 102.74 | 102.74 | 102.17 | 0.24% |
| Jan 22, 2026 | 102.49 | 102.49 | 102.49 | 102.49 | 101.93 | 0.46% |
| Jan 21, 2026 | 102.02 | 102.02 | 102.02 | 102.02 | 101.46 | 0.92% |
| Jan 20, 2026 | 101.09 | 101.09 | 101.09 | 101.09 | 100.53 | -1.52% |
| Jan 16, 2026 | 102.65 | 102.65 | 102.65 | 102.65 | 102.09 | -0.76% |
| Jan 15, 2026 | 103.44 | 103.44 | 103.44 | 103.44 | 102.87 | -0.03% |
| Jan 14, 2026 | 103.47 | 103.47 | 103.47 | 103.47 | 102.90 | 0.70% |
| Jan 13, 2026 | 102.75 | 102.75 | 102.75 | 102.75 | 102.18 | 0.17% |
| Jan 12, 2026 | 102.58 | 102.58 | 102.58 | 102.58 | 102.02 | -0.40% |
| Jan 9, 2026 | 102.99 | 102.99 | 102.99 | 102.99 | 102.42 | 0.75% |
| Jan 8, 2026 | 102.22 | 102.22 | 102.22 | 102.22 | 101.66 | -0.66% |
| Jan 7, 2026 | 102.90 | 102.90 | 102.90 | 102.90 | 102.33 | 0.66% |
| Jan 6, 2026 | 102.23 | 102.23 | 102.23 | 102.23 | 101.67 | -0.16% |
| Jan 5, 2026 | 102.39 | 102.39 | 102.39 | 102.39 | 101.83 | 0.47% |
| Jan 2, 2026 | 101.91 | 101.91 | 101.91 | 101.91 | 101.35 | -0.82% |
| Dec 31, 2025 | 102.75 | 102.75 | 102.75 | 102.75 | 102.18 | -0.40% |