Rydex Inverse Government Long Bond Strategy Fund Class A (RYAQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
176.78
-0.38 (-0.21%)
Feb 17, 2026, 9:30 AM EST
RYAQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | -0.21% |
| Feb 13, 2026 | 185.99 | 185.99 | 185.99 | 185.99 | 185.99 | -0.41% |
| Feb 12, 2026 | 186.75 | 186.75 | 186.75 | 186.75 | 186.75 | -1.36% |
| Feb 11, 2026 | 189.32 | 189.32 | 189.32 | 189.32 | 189.32 | 0.51% |
| Feb 10, 2026 | 188.36 | 188.36 | 188.36 | 188.36 | 188.36 | -1.10% |
| Feb 9, 2026 | 190.46 | 190.46 | 190.46 | 190.46 | 190.46 | 0.01% |
| Feb 6, 2026 | 190.45 | 190.45 | 190.45 | 190.45 | 190.45 | -0.01% |
| Feb 5, 2026 | 190.46 | 190.46 | 190.46 | 190.46 | 190.46 | -1.00% |
| Feb 4, 2026 | 192.39 | 192.39 | 192.39 | 192.39 | 192.39 | 0.27% |
| Feb 3, 2026 | 191.87 | 191.87 | 191.87 | 191.87 | 191.87 | -0.23% |
| Feb 2, 2026 | 192.31 | 192.31 | 192.31 | 192.31 | 192.31 | 0.34% |
| Jan 30, 2026 | 191.66 | 191.66 | 191.66 | 191.66 | 191.66 | 0.59% |
| Jan 29, 2026 | 190.53 | 190.53 | 190.53 | 190.53 | 190.53 | 0.01% |
| Jan 28, 2026 | 190.51 | 190.51 | 190.51 | 190.51 | 190.51 | 0.22% |
| Jan 27, 2026 | 190.09 | 190.09 | 190.09 | 190.09 | 190.09 | 0.61% |
| Jan 26, 2026 | 188.94 | 188.94 | 188.94 | 188.94 | 188.94 | -0.44% |
| Jan 23, 2026 | 189.77 | 189.77 | 189.77 | 189.77 | 189.77 | -0.21% |
| Jan 22, 2026 | 190.16 | 190.16 | 190.16 | 190.16 | 190.16 | -0.38% |
| Jan 21, 2026 | 190.88 | 190.88 | 190.88 | 190.88 | 190.88 | -0.76% |
| Jan 20, 2026 | 192.34 | 192.34 | 192.34 | 192.34 | 192.34 | 1.27% |
| Jan 16, 2026 | 189.93 | 189.93 | 189.93 | 189.93 | 189.93 | 0.64% |
| Jan 15, 2026 | 188.72 | 188.72 | 188.72 | 188.72 | 188.72 | 0.03% |
| Jan 14, 2026 | 188.67 | 188.67 | 188.67 | 188.67 | 188.67 | -0.57% |
| Jan 13, 2026 | 189.76 | 189.76 | 189.76 | 189.76 | 189.76 | -0.13% |
| Jan 12, 2026 | 190.01 | 190.01 | 190.01 | 190.01 | 190.01 | 0.34% |
| Jan 9, 2026 | 189.36 | 189.36 | 189.36 | 189.36 | 189.36 | -0.62% |
| Jan 8, 2026 | 190.54 | 190.54 | 190.54 | 190.54 | 190.54 | 0.56% |
| Jan 7, 2026 | 189.48 | 189.48 | 189.48 | 189.48 | 189.48 | -0.55% |
| Jan 6, 2026 | 190.53 | 190.53 | 190.53 | 190.53 | 190.53 | 0.14% |
| Jan 5, 2026 | 190.27 | 190.27 | 190.27 | 190.27 | 190.27 | -0.35% |
| Jan 2, 2026 | 190.93 | 190.93 | 190.93 | 190.93 | 190.93 | 0.63% |
| Dec 31, 2025 | 189.74 | 189.74 | 189.74 | 189.74 | 189.74 | 0.38% |
| Dec 30, 2025 | 189.03 | 189.03 | 189.03 | 189.03 | 189.03 | 0.21% |
| Dec 29, 2025 | 188.63 | 188.63 | 188.63 | 188.63 | 188.63 | -0.29% |
| Dec 26, 2025 | 189.18 | 189.18 | 189.18 | 189.18 | 189.18 | 0.31% |
| Dec 24, 2025 | 188.59 | 188.59 | 188.59 | 188.59 | 188.59 | -0.50% |
| Dec 23, 2025 | 189.53 | 189.53 | 189.53 | 189.53 | 189.53 | -0.20% |
| Dec 22, 2025 | 189.91 | 189.91 | 189.91 | 189.91 | 189.91 | 0.16% |
| Dec 19, 2025 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | 0.52% |
| Dec 18, 2025 | 188.61 | 188.61 | 188.61 | 188.61 | 188.61 | -0.41% |
| Dec 17, 2025 | 189.39 | 189.39 | 189.39 | 189.39 | 189.39 | 0.11% |
| Dec 16, 2025 | 189.19 | 189.19 | 189.19 | 189.19 | 189.19 | -5.05% |
| Dec 15, 2025 | 190.67 | 190.67 | 190.67 | 199.25 | 190.67 | -0.06% |
| Dec 12, 2025 | 190.78 | 190.78 | 190.78 | 199.36 | 190.78 | 0.98% |
| Dec 11, 2025 | 188.93 | 188.93 | 188.93 | 197.43 | 188.93 | 0.13% |
| Dec 10, 2025 | 188.69 | 188.69 | 188.69 | 197.18 | 188.69 | -0.36% |
| Dec 9, 2025 | 189.37 | 189.37 | 189.37 | 197.89 | 189.37 | -0.05% |
| Dec 8, 2025 | 189.46 | 189.46 | 189.46 | 197.98 | 189.46 | 0.30% |
| Dec 5, 2025 | 188.89 | 188.89 | 188.89 | 197.38 | 188.88 | 0.51% |
| Dec 4, 2025 | 187.92 | 187.92 | 187.92 | 196.37 | 187.92 | 0.50% |