Rydex Government Long Bd 1.2x Strat A (RYABX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
105.89
-0.58 (-0.54%)
Sep 12, 2025, 9:30 AM EDT
RYABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 13, 2025 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | 1.04% |
| Aug 12, 2025 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | -0.68% |
| Aug 11, 2025 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | 0.15% |
| Aug 8, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | -0.59% |
| Aug 7, 2025 | 103.11 | 103.11 | 103.11 | 103.11 | 103.11 | -0.20% |
| Aug 6, 2025 | 103.32 | 103.32 | 103.32 | 103.32 | 103.32 | -0.76% |
| Aug 5, 2025 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | 0.43% |
| Aug 4, 2025 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | 0.31% |
| Aug 1, 2025 | 103.34 | 103.34 | 103.34 | 103.34 | 103.34 | 1.57% |
| Jul 31, 2025 | 101.74 | 101.74 | 101.74 | 101.74 | 101.74 | 0.09% |
| Jul 30, 2025 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | -0.72% |
| Jul 29, 2025 | 102.39 | 102.39 | 102.39 | 102.39 | 102.39 | 1.95% |
| Jul 28, 2025 | 100.43 | 100.43 | 100.43 | 100.43 | 100.43 | -0.72% |
| Jul 25, 2025 | 101.16 | 101.16 | 101.16 | 101.16 | 101.16 | 0.66% |
| Jul 24, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | -0.17% |
| Jul 23, 2025 | 100.67 | 100.67 | 100.67 | 100.67 | 100.67 | -0.65% |
| Jul 22, 2025 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | 0.65% |
| Jul 21, 2025 | 100.68 | 100.68 | 100.68 | 100.68 | 100.68 | 0.98% |
| Jul 18, 2025 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | 0.14% |
| Jul 17, 2025 | 99.56 | 99.56 | 99.56 | 99.56 | 99.56 | -0.03% |
| Jul 16, 2025 | 99.59 | 99.59 | 99.59 | 99.59 | 99.59 | 0.11% |
| Jul 15, 2025 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | -0.82% |
| Jul 14, 2025 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | -0.23% |
| Jul 11, 2025 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | -1.70% |
| Jul 10, 2025 | 102.27 | 102.27 | 102.27 | 102.27 | 102.27 | 0.06% |
| Jul 9, 2025 | 102.21 | 102.21 | 102.21 | 102.21 | 102.21 | 1.16% |
| Jul 8, 2025 | 101.04 | 101.04 | 101.04 | 101.04 | 101.04 | -0.17% |
| Jul 7, 2025 | 101.21 | 101.21 | 101.21 | 101.21 | 101.21 | -1.17% |