Rydex Government Long Bd 1.2x Strat A (RYABX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
107.56
-0.26 (-0.24%)
Oct 17, 2025, 4:00 PM EDT
RYABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | -0.82% |
| Oct 22, 2025 | 108.79 | 108.79 | 108.79 | 108.79 | 108.79 | 0.09% |
| Oct 21, 2025 | 108.69 | 108.69 | 108.69 | 108.69 | 108.69 | 0.61% |
| Oct 20, 2025 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | 0.44% |
| Oct 17, 2025 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | -0.24% |
| Oct 16, 2025 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | 0.92% |
| Oct 15, 2025 | 106.84 | 106.84 | 106.84 | 106.84 | 106.84 | -0.31% |
| Oct 14, 2025 | 107.17 | 107.17 | 107.17 | 107.17 | 107.17 | 0.34% |
| Oct 13, 2025 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | - |
| Oct 10, 2025 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | 1.83% |
| Oct 9, 2025 | 104.89 | 104.89 | 104.89 | 104.89 | 104.89 | -0.08% |
| Oct 8, 2025 | 104.97 | 104.97 | 104.97 | 104.97 | 104.97 | 0.06% |
| Oct 7, 2025 | 104.91 | 104.91 | 104.91 | 104.91 | 104.91 | 0.64% |
| Oct 6, 2025 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | -0.88% |
| Oct 3, 2025 | 105.17 | 105.17 | 105.17 | 105.17 | 105.17 | -0.33% |
| Oct 2, 2025 | 105.52 | 105.52 | 105.52 | 105.52 | 105.52 | 0.37% |
| Oct 1, 2025 | 105.13 | 105.13 | 105.13 | 105.13 | 105.13 | 0.24% |
| Sep 30, 2025 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | -0.36% |
| Sep 29, 2025 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | 0.97% |
| Sep 26, 2025 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | -0.18% |
| Sep 25, 2025 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | 0.03% |
| Sep 24, 2025 | 104.41 | 104.41 | 104.41 | 104.41 | 104.41 | -0.52% |
| Sep 23, 2025 | 104.96 | 104.96 | 104.96 | 104.96 | 104.96 | 0.84% |
| Sep 22, 2025 | 104.09 | 104.09 | 104.09 | 104.09 | 104.09 | -0.44% |
| Sep 19, 2025 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | -0.27% |
| Sep 18, 2025 | 104.83 | 104.83 | 104.83 | 104.83 | 104.83 | -1.23% |
| Sep 17, 2025 | 106.14 | 106.14 | 106.14 | 106.14 | 106.14 | -0.26% |
| Sep 16, 2025 | 106.42 | 106.42 | 106.42 | 106.42 | 106.42 | 0.17% |
| Sep 15, 2025 | 106.24 | 106.24 | 106.24 | 106.24 | 106.24 | 0.33% |
| Sep 12, 2025 | 105.89 | 105.89 | 105.89 | 105.89 | 105.89 | -0.54% |
| Sep 11, 2025 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | 0.79% |
| Sep 10, 2025 | 105.64 | 105.64 | 105.64 | 105.64 | 105.64 | 0.62% |
| Sep 9, 2025 | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | -0.68% |
| Sep 8, 2025 | 105.71 | 105.71 | 105.71 | 105.71 | 105.71 | 1.59% |
| Sep 5, 2025 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | 1.73% |
| Sep 4, 2025 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | 0.78% |
| Sep 3, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 1.29% |
| Sep 2, 2025 | 100.21 | 100.21 | 100.21 | 100.21 | 100.21 | -0.86% |
| Aug 29, 2025 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | -0.95% |
| Aug 28, 2025 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | 0.79% |
| Aug 27, 2025 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | -0.16% |
| Aug 26, 2025 | 101.41 | 101.41 | 101.41 | 101.41 | 101.41 | -0.15% |
| Aug 25, 2025 | 101.56 | 101.56 | 101.56 | 101.56 | 101.56 | -0.34% |
| Aug 22, 2025 | 101.91 | 101.91 | 101.91 | 101.91 | 101.91 | 0.82% |
| Aug 21, 2025 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | -0.60% |
| Aug 20, 2025 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | 0.19% |
| Aug 19, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 0.72% |
| Aug 18, 2025 | 100.77 | 100.77 | 100.77 | 100.77 | 100.77 | -0.42% |
| Aug 15, 2025 | 101.19 | 101.19 | 101.19 | 101.19 | 101.19 | -0.81% |
| Aug 14, 2025 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | -0.96% |