Rydex Inverse Government Long Bond Strategy Fund Class A (RYAQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
190.46
+0.36 (0.19%)
At close: Aug 26, 2026
RYAQX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 190.91 | 190.91 | 190.91 | 190.91 | 190.91 | 0.24% |
| Aug 26, 2026 | 190.46 | 190.46 | 190.46 | 190.46 | 190.46 | 0.19% |
| Aug 25, 2026 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | -1.06% |
| Aug 24, 2026 | 192.14 | 192.14 | 192.14 | 192.14 | 192.14 | -0.59% |
| Aug 21, 2026 | 193.28 | 193.28 | 193.28 | 193.28 | 193.28 | 0.43% |
| Aug 20, 2026 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | 0.85% |
| Aug 19, 2026 | 190.83 | 190.83 | 190.83 | 190.83 | 190.83 | -1.61% |
| Aug 18, 2026 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | -0.32% |
| Aug 17, 2026 | 194.58 | 194.58 | 194.58 | 194.58 | 194.58 | 0.80% |
| Aug 14, 2026 | 193.04 | 193.04 | 193.04 | 193.04 | 193.04 | 0.73% |
| Aug 13, 2026 | 191.64 | 191.64 | 191.64 | 191.64 | 191.64 | -0.58% |
| Aug 12, 2026 | 192.76 | 192.76 | 192.76 | 192.76 | 192.76 | 0.16% |
| Aug 11, 2026 | 192.46 | 192.46 | 192.46 | 192.46 | 192.46 | -0.17% |
| Aug 10, 2026 | 192.78 | 192.78 | 192.78 | 192.78 | 192.78 | 0.83% |
| Aug 7, 2026 | 191.19 | 191.19 | 191.19 | 191.19 | 191.19 | -0.21% |
| Aug 6, 2026 | 191.59 | 191.59 | 191.59 | 191.59 | 191.59 | 0.58% |
| Aug 5, 2026 | 190.49 | 190.49 | 190.49 | 190.49 | 190.49 | -0.19% |
| Aug 4, 2026 | 190.85 | 190.85 | 190.85 | 190.85 | 190.85 | -0.74% |
| Aug 3, 2026 | 192.27 | 192.27 | 192.27 | 192.27 | 192.27 | -0.31% |
| Jul 31, 2026 | 192.87 | 192.87 | 192.87 | 192.87 | 192.87 | 0.69% |
| Jul 30, 2026 | 191.55 | 191.55 | 191.55 | 191.55 | 191.55 | 0.13% |
| Jul 29, 2026 | 191.30 | 191.30 | 191.30 | 191.30 | 191.30 | 1.63% |
| Jul 28, 2026 | 188.23 | 188.23 | 188.23 | 188.23 | 188.23 | -0.55% |
| Jul 27, 2026 | 189.28 | 189.28 | 189.28 | 189.28 | 189.28 | -0.57% |
| Jul 24, 2026 | 190.36 | 190.36 | 190.36 | 190.36 | 190.36 | -0.04% |
| Jul 23, 2026 | 190.43 | 190.43 | 190.43 | 190.43 | 190.43 | 0.26% |
| Jul 22, 2026 | 189.93 | 189.93 | 189.93 | 189.93 | 189.93 | 0.27% |
| Jul 21, 2026 | 189.41 | 189.41 | 189.41 | 189.41 | 189.41 | 0.30% |
| Jul 20, 2026 | 188.84 | 188.84 | 188.84 | 188.84 | 188.84 | 0.71% |
| Jul 17, 2026 | 187.51 | 187.51 | 187.51 | 187.51 | 187.51 | -0.34% |
| Jul 16, 2026 | 188.15 | 188.15 | 188.15 | 188.15 | 188.15 | 0.02% |
| Jul 15, 2026 | 188.12 | 188.12 | 188.12 | 188.12 | 188.12 | -0.12% |
| Jul 14, 2026 | 188.35 | 188.35 | 188.35 | 188.35 | 188.35 | -0.07% |
| Jul 13, 2026 | 188.49 | 188.49 | 188.49 | 188.49 | 188.49 | 0.61% |
| Jul 10, 2026 | 187.34 | 187.34 | 187.34 | 187.34 | 187.34 | 0.03% |
| Jul 9, 2026 | 187.28 | 187.28 | 187.28 | 187.28 | 187.28 | -0.11% |
| Jul 8, 2026 | 187.48 | 187.48 | 187.48 | 187.48 | 187.48 | 0.21% |
| Jul 7, 2026 | 187.08 | 187.08 | 187.08 | 187.08 | 187.08 | 1.05% |
| Jul 6, 2026 | 185.13 | 185.13 | 185.13 | 185.13 | 185.13 | 0.03% |
| Jul 2, 2026 | 185.07 | 185.07 | 185.07 | 185.07 | 185.07 | 0.16% |
| Jul 1, 2026 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | 0.64% |
| Jun 30, 2026 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | 1.13% |
| Jun 29, 2026 | 181.54 | 181.54 | 181.54 | 181.54 | 181.54 | -0.07% |
| Jun 26, 2026 | 181.66 | 181.66 | 181.66 | 181.66 | 181.66 | 0.06% |
| Jun 25, 2026 | 181.56 | 181.56 | 181.56 | 181.56 | 181.56 | 0.09% |
| Jun 24, 2026 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | -1.30% |
| Jun 23, 2026 | 183.79 | 183.79 | 183.79 | 183.79 | 183.79 | -0.14% |
| Jun 22, 2026 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | 0.74% |
| Jun 18, 2026 | 182.69 | 182.69 | 182.69 | 182.69 | 182.69 | -0.44% |
| Jun 17, 2026 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | -0.14% |