Rydex Inverse Government Lg Bd Strat A (RYAQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
184.01
+0.87 (0.48%)
Sep 12, 2025, 4:00 PM EDT
RYAQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 183.14 | 183.14 | 183.14 | 183.14 | 183.14 | -0.64% |
| Sep 10, 2025 | 184.32 | 184.32 | 184.32 | 184.32 | 184.32 | -0.52% |
| Sep 9, 2025 | 185.28 | 185.28 | 185.28 | 185.28 | 185.28 | 0.58% |
| Sep 8, 2025 | 184.22 | 184.22 | 184.22 | 184.22 | 184.22 | -1.32% |
| Sep 5, 2025 | 186.69 | 186.69 | 186.69 | 186.69 | 186.69 | -1.43% |
| Sep 4, 2025 | 189.39 | 189.39 | 189.39 | 189.39 | 189.39 | -0.60% |
| Sep 3, 2025 | 190.53 | 190.53 | 190.53 | 190.53 | 190.53 | -1.09% |
| Sep 2, 2025 | 192.62 | 192.62 | 192.62 | 192.62 | 192.62 | 0.72% |
| Aug 29, 2025 | 191.24 | 191.24 | 191.24 | 191.24 | 191.24 | 0.82% |
| Aug 28, 2025 | 189.69 | 189.69 | 189.69 | 189.69 | 189.69 | -0.64% |
| Aug 27, 2025 | 190.92 | 190.92 | 190.92 | 190.92 | 190.92 | 0.15% |
| Aug 26, 2025 | 190.64 | 190.64 | 190.64 | 190.64 | 190.64 | 0.12% |
| Aug 25, 2025 | 190.41 | 190.41 | 190.41 | 190.41 | 190.41 | 0.28% |
| Aug 22, 2025 | 189.87 | 189.87 | 189.87 | 189.87 | 189.87 | -0.63% |
| Aug 21, 2025 | 191.07 | 191.07 | 191.07 | 191.07 | 191.07 | 0.48% |
| Aug 20, 2025 | 190.15 | 190.15 | 190.15 | 190.15 | 190.15 | -0.13% |
| Aug 19, 2025 | 190.39 | 190.39 | 190.39 | 190.39 | 190.39 | -0.59% |
| Aug 18, 2025 | 191.52 | 191.52 | 191.52 | 191.52 | 191.52 | 0.35% |
| Aug 15, 2025 | 190.86 | 190.86 | 190.86 | 190.86 | 190.86 | 0.68% |
| Aug 14, 2025 | 189.58 | 189.58 | 189.58 | 189.58 | 189.58 | 0.81% |
| Aug 13, 2025 | 188.06 | 188.06 | 188.06 | 188.06 | 188.06 | -0.86% |
| Aug 12, 2025 | 189.69 | 189.69 | 189.69 | 189.69 | 189.69 | 0.57% |
| Aug 11, 2025 | 188.62 | 188.62 | 188.62 | 188.62 | 188.62 | -0.13% |
| Aug 8, 2025 | 188.87 | 188.87 | 188.87 | 188.87 | 188.87 | 0.51% |
| Aug 7, 2025 | 187.91 | 187.91 | 187.91 | 187.91 | 187.91 | 0.19% |
| Aug 6, 2025 | 187.56 | 187.56 | 187.56 | 187.56 | 187.56 | 0.67% |
| Aug 5, 2025 | 186.32 | 186.32 | 186.32 | 186.32 | 186.32 | -0.38% |
| Aug 4, 2025 | 187.04 | 187.04 | 187.04 | 187.04 | 187.04 | -0.25% |
| Aug 1, 2025 | 187.51 | 187.51 | 187.51 | 187.51 | 187.51 | -1.24% |
| Jul 31, 2025 | 189.87 | 189.87 | 189.87 | 189.87 | 189.87 | -0.08% |
| Jul 30, 2025 | 190.02 | 190.02 | 190.02 | 190.02 | 190.02 | 0.61% |
| Jul 29, 2025 | 188.87 | 188.87 | 188.87 | 188.87 | 188.87 | -1.63% |
| Jul 28, 2025 | 191.99 | 191.99 | 191.99 | 191.99 | 191.99 | 0.61% |
| Jul 25, 2025 | 190.83 | 190.83 | 190.83 | 190.83 | 190.83 | -0.51% |
| Jul 24, 2025 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | 0.15% |
| Jul 23, 2025 | 191.52 | 191.52 | 191.52 | 191.52 | 191.52 | 0.52% |
| Jul 22, 2025 | 190.52 | 190.52 | 190.52 | 190.52 | 190.52 | -0.50% |
| Jul 21, 2025 | 191.47 | 191.47 | 191.47 | 191.47 | 191.47 | -0.82% |
| Jul 18, 2025 | 193.05 | 193.05 | 193.05 | 193.05 | 193.05 | -0.09% |
| Jul 17, 2025 | 193.23 | 193.23 | 193.23 | 193.23 | 193.23 | 0.03% |
| Jul 16, 2025 | 193.17 | 193.17 | 193.17 | 193.17 | 193.17 | -0.11% |
| Jul 15, 2025 | 193.38 | 193.38 | 193.38 | 193.38 | 193.38 | 0.64% |
| Jul 14, 2025 | 192.15 | 192.15 | 192.15 | 192.15 | 192.15 | 0.20% |
| Jul 11, 2025 | 191.77 | 191.77 | 191.77 | 191.77 | 191.77 | 1.44% |
| Jul 10, 2025 | 189.04 | 189.04 | 189.04 | 189.04 | 189.04 | -0.05% |
| Jul 9, 2025 | 189.13 | 189.13 | 189.13 | 189.13 | 189.13 | -0.97% |
| Jul 8, 2025 | 190.98 | 190.98 | 190.98 | 190.98 | 190.98 | 0.15% |
| Jul 7, 2025 | 190.69 | 190.69 | 190.69 | 190.69 | 190.69 | 0.98% |
| Jul 3, 2025 | 188.84 | 188.84 | 188.84 | 188.84 | 188.84 | 0.76% |
| Jul 2, 2025 | 187.42 | 187.42 | 187.42 | 187.42 | 187.42 | 0.64% |