Rydex Government Long Bond 1.2x Strategy Fund Class C (RYCGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
106.62
0.00 (0.00%)
Feb 25, 2026, 9:30 AM EST
RYCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 25, 2026 | 106.57 | 106.57 | 106.57 | 106.57 | 106.57 | 0.15% |
| Feb 24, 2026 | 106.41 | 106.41 | 106.41 | 106.41 | 106.41 | 0.39% |
| Feb 20, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.32% |
| Feb 19, 2026 | 106.34 | 106.34 | 106.34 | 106.34 | 106.34 | 0.12% |
| Feb 18, 2026 | 106.21 | 106.21 | 106.21 | 106.21 | 106.21 | -0.48% |
| Feb 17, 2026 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | 0.25% |
| Feb 13, 2026 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | 0.51% |
| Feb 12, 2026 | 105.91 | 105.91 | 105.91 | 105.91 | 105.91 | 1.63% |
| Feb 11, 2026 | 104.21 | 104.21 | 104.21 | 104.21 | 104.21 | -0.64% |
| Feb 10, 2026 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | 1.33% |
| Feb 9, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
| Feb 6, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0.03% |
| Feb 5, 2026 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | 1.25% |
| Feb 4, 2026 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | -0.32% |
| Feb 3, 2026 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | 0.22% |
| Feb 2, 2026 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | -0.39% |
| Jan 30, 2026 | 102.45 | 102.45 | 102.45 | 102.69 | 102.45 | -0.70% |
| Jan 29, 2026 | 103.17 | 103.17 | 103.17 | 103.41 | 103.17 | 0.01% |
| Jan 28, 2026 | 103.16 | 103.16 | 103.16 | 103.40 | 103.16 | -0.27% |
| Jan 27, 2026 | 103.44 | 103.44 | 103.44 | 103.68 | 103.44 | -0.72% |
| Jan 26, 2026 | 104.19 | 104.19 | 104.19 | 104.43 | 104.19 | 0.54% |
| Jan 23, 2026 | 103.63 | 103.63 | 103.63 | 103.87 | 103.63 | 0.24% |
| Jan 22, 2026 | 103.38 | 103.38 | 103.38 | 103.62 | 103.38 | 0.47% |
| Jan 21, 2026 | 102.90 | 102.90 | 102.90 | 103.14 | 102.90 | 0.92% |
| Jan 20, 2026 | 101.97 | 101.97 | 101.97 | 102.20 | 101.96 | -1.52% |
| Jan 16, 2026 | 103.54 | 103.54 | 103.54 | 103.78 | 103.54 | -0.76% |
| Jan 15, 2026 | 104.34 | 104.34 | 104.34 | 104.58 | 104.34 | -0.03% |
| Jan 14, 2026 | 104.37 | 104.37 | 104.37 | 104.61 | 104.37 | 0.70% |
| Jan 13, 2026 | 103.64 | 103.64 | 103.64 | 103.88 | 103.64 | 0.16% |
| Jan 12, 2026 | 103.47 | 103.47 | 103.47 | 103.71 | 103.47 | -0.39% |
| Jan 9, 2026 | 103.88 | 103.88 | 103.88 | 104.12 | 103.88 | 0.75% |
| Jan 8, 2026 | 103.10 | 103.10 | 103.10 | 103.34 | 103.10 | -0.66% |
| Jan 7, 2026 | 103.79 | 103.79 | 103.79 | 104.03 | 103.79 | 0.65% |
| Jan 6, 2026 | 103.12 | 103.12 | 103.12 | 103.36 | 103.12 | -0.15% |
| Jan 5, 2026 | 103.28 | 103.28 | 103.28 | 103.52 | 103.28 | 0.48% |
| Jan 2, 2026 | 102.79 | 102.79 | 102.79 | 103.03 | 102.79 | -0.82% |
| Dec 31, 2025 | 103.64 | 103.64 | 103.64 | 103.88 | 103.64 | -0.39% |
| Dec 30, 2025 | 103.80 | 103.80 | 103.80 | 104.29 | 103.80 | -0.24% |
| Dec 29, 2025 | 104.05 | 104.05 | 104.05 | 104.54 | 104.05 | 0.35% |
| Dec 26, 2025 | 103.69 | 103.69 | 103.69 | 104.18 | 103.69 | -0.37% |
| Dec 24, 2025 | 104.08 | 104.08 | 104.08 | 104.57 | 104.08 | 0.63% |
| Dec 23, 2025 | 103.43 | 103.43 | 103.43 | 103.92 | 103.43 | 0.24% |
| Dec 22, 2025 | 103.18 | 103.18 | 103.18 | 103.67 | 103.18 | -0.19% |
| Dec 19, 2025 | 103.38 | 103.38 | 103.38 | 103.87 | 103.38 | -0.61% |
| Dec 18, 2025 | 104.02 | 104.02 | 104.02 | 104.51 | 104.02 | 0.49% |
| Dec 17, 2025 | 103.51 | 103.51 | 103.51 | 104.00 | 103.51 | -0.12% |
| Dec 16, 2025 | 103.64 | 103.64 | 103.64 | 104.13 | 103.64 | 0.66% |
| Dec 15, 2025 | 102.97 | 102.97 | 102.97 | 103.45 | 102.96 | 0.07% |
| Dec 12, 2025 | 102.90 | 102.90 | 102.90 | 103.38 | 102.89 | -1.16% |
| Dec 11, 2025 | 104.10 | 104.10 | 104.10 | 104.59 | 104.10 | -0.16% |