Rydex Inverse Government Long Bond Strategy Fund Class A (RYAQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
197.71
+0.10 (0.05%)
At close: Oct 16, 2026
RYAQX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 197.71 | 197.71 | 197.71 | 197.71 | 197.71 | 0.05% |
| Oct 15, 2026 | 197.61 | 197.61 | 197.61 | 197.61 | 197.61 | -1.42% |
| Oct 14, 2026 | 200.46 | 200.46 | 200.46 | 200.46 | 200.46 | -0.67% |
| Oct 13, 2026 | 201.82 | 201.82 | 201.82 | 201.82 | 201.82 | -0.40% |
| Oct 12, 2026 | 202.63 | 202.63 | 202.63 | 202.63 | 202.63 | -0.19% |
| Oct 9, 2026 | 203.01 | 203.01 | 203.01 | 203.01 | 203.01 | -0.07% |
| Oct 8, 2026 | 203.16 | 203.16 | 203.16 | 203.16 | 203.16 | -0.89% |
| Oct 7, 2026 | 204.98 | 204.98 | 204.98 | 204.98 | 204.98 | 0.17% |
| Oct 6, 2026 | 204.64 | 204.64 | 204.64 | 204.64 | 204.64 | -0.20% |
| Oct 5, 2026 | 205.04 | 205.04 | 205.04 | 205.04 | 205.04 | 0.53% |
| Oct 2, 2026 | 203.95 | 203.95 | 203.95 | 203.95 | 203.95 | 0.32% |
| Oct 1, 2026 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | -0.22% |
| Sep 30, 2026 | 203.75 | 203.75 | 203.75 | 203.75 | 203.75 | 0.61% |
| Sep 29, 2026 | 202.52 | 202.52 | 202.52 | 202.52 | 202.52 | 0.50% |
| Sep 28, 2026 | 201.52 | 201.52 | 201.52 | 201.52 | 201.52 | 0.92% |
| Sep 25, 2026 | 199.69 | 199.69 | 199.69 | 199.69 | 199.69 | 0.18% |
| Sep 24, 2026 | 199.33 | 199.33 | 199.33 | 199.33 | 199.33 | 1.29% |
| Sep 23, 2026 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | 1.52% |
| Sep 22, 2026 | 193.86 | 193.86 | 193.86 | 193.86 | 193.86 | 0.07% |
| Sep 21, 2026 | 193.72 | 193.72 | 193.72 | 193.72 | 193.72 | -0.69% |
| Sep 18, 2026 | 195.06 | 195.06 | 195.06 | 195.06 | 195.06 | 0.72% |
| Sep 17, 2026 | 193.67 | 193.67 | 193.67 | 193.67 | 193.67 | -1.05% |
| Sep 16, 2026 | 195.72 | 195.72 | 195.72 | 195.72 | 195.72 | -0.21% |
| Sep 15, 2026 | 196.14 | 196.14 | 196.14 | 196.14 | 196.14 | 0.32% |
| Sep 14, 2026 | 195.52 | 195.52 | 195.52 | 195.52 | 195.52 | -0.12% |
| Sep 11, 2026 | 195.75 | 195.75 | 195.75 | 195.75 | 195.75 | -0.08% |
| Sep 10, 2026 | 195.90 | 195.90 | 195.90 | 195.90 | 195.90 | 1.13% |
| Sep 9, 2026 | 193.72 | 193.72 | 193.72 | 193.72 | 193.72 | 0.59% |
| Sep 8, 2026 | 192.59 | 192.59 | 192.59 | 192.59 | 192.59 | 0.04% |
| Sep 4, 2026 | 192.51 | 192.51 | 192.51 | 192.51 | 192.51 | -0.13% |
| Sep 3, 2026 | 192.76 | 192.76 | 192.76 | 192.76 | 192.76 | -0.10% |
| Sep 2, 2026 | 192.96 | 192.96 | 192.96 | 192.96 | 192.96 | -0.06% |
| Sep 1, 2026 | 193.08 | 193.08 | 193.08 | 193.08 | 193.08 | 0.40% |
| Aug 31, 2026 | 192.32 | 192.32 | 192.32 | 192.32 | 192.32 | 0.42% |
| Aug 28, 2026 | 191.52 | 191.52 | 191.52 | 191.52 | 191.52 | 0.32% |
| 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% |