Rydex Government Long Bond 1.2x Strategy Fund Class C (RYCGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
100.92
-0.60 (-0.59%)
At close: May 7, 2026
RYCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2026 | 101.43 | 101.43 | 101.43 | 101.43 | 101.43 | 0.51% |
| May 7, 2026 | 100.92 | 100.92 | 100.92 | 100.92 | 100.92 | -0.59% |
| May 6, 2026 | 101.52 | 101.52 | 101.52 | 101.52 | 101.52 | 0.85% |
| May 5, 2026 | 100.66 | 100.66 | 100.66 | 100.66 | 100.66 | 0.65% |
| May 4, 2026 | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | -0.92% |
| May 1, 2026 | 100.94 | 100.94 | 100.94 | 100.94 | 100.94 | 0.37% |
| Apr 30, 2026 | 100.57 | 100.57 | 100.57 | 100.57 | 100.57 | -0.10% |
| Apr 29, 2026 | 100.67 | 100.67 | 100.67 | 100.67 | 100.42 | -0.94% |
| Apr 28, 2026 | 101.63 | 101.63 | 101.63 | 101.63 | 101.38 | 0.12% |
| Apr 27, 2026 | 101.51 | 101.51 | 101.51 | 101.51 | 101.26 | -0.58% |
| Apr 24, 2026 | 102.10 | 102.10 | 102.10 | 102.10 | 101.85 | 0.13% |
| Apr 23, 2026 | 101.97 | 101.97 | 101.97 | 101.97 | 101.72 | -0.25% |
| Apr 22, 2026 | 102.23 | 102.23 | 102.23 | 102.23 | 101.98 | 0.25% |
| Apr 21, 2026 | 101.98 | 101.98 | 101.98 | 101.98 | 101.73 | -0.67% |
| Apr 20, 2026 | 102.67 | 102.67 | 102.67 | 102.67 | 102.42 | -0.03% |
| Apr 17, 2026 | 102.70 | 102.70 | 102.70 | 102.70 | 102.45 | 0.98% |
| Apr 16, 2026 | 101.70 | 101.70 | 101.70 | 101.70 | 101.45 | -0.75% |
| Apr 15, 2026 | 102.47 | 102.47 | 102.47 | 102.47 | 102.22 | -0.51% |
| Apr 14, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.75 | 0.61% |
| Apr 13, 2026 | 102.38 | 102.38 | 102.38 | 102.38 | 102.13 | 0.27% |
| Apr 10, 2026 | 102.10 | 102.10 | 102.10 | 102.10 | 101.85 | -0.30% |
| Apr 9, 2026 | 102.41 | 102.41 | 102.41 | 102.41 | 102.16 | -0.32% |
| Apr 8, 2026 | 102.74 | 102.74 | 102.74 | 102.74 | 102.49 | 0.34% |
| Apr 7, 2026 | 102.39 | 102.39 | 102.39 | 102.39 | 102.14 | -0.05% |
| Apr 6, 2026 | 102.44 | 102.44 | 102.44 | 102.44 | 102.19 | -0.18% |
| Apr 2, 2026 | 102.62 | 102.62 | 102.62 | 102.62 | 102.37 | 0.63% |
| Apr 1, 2026 | 101.98 | 101.98 | 101.98 | 101.98 | 101.73 | -0.14% |
| Mar 31, 2026 | 102.12 | 102.12 | 102.12 | 102.12 | 101.87 | -0.17% |
| Mar 30, 2026 | 102.29 | 102.29 | 102.29 | 102.29 | 101.80 | 1.48% |
| Mar 27, 2026 | 100.80 | 100.80 | 100.80 | 100.80 | 100.32 | -0.71% |
| Mar 26, 2026 | 101.52 | 101.52 | 101.52 | 101.52 | 101.03 | -0.93% |
| Mar 25, 2026 | 102.47 | 102.47 | 102.47 | 102.47 | 101.98 | 1.00% |
| Mar 24, 2026 | 101.46 | 101.46 | 101.46 | 101.46 | 100.97 | -0.52% |
| Mar 23, 2026 | 101.99 | 101.99 | 101.99 | 101.99 | 101.50 | 0.72% |
| Mar 20, 2026 | 101.26 | 101.26 | 101.26 | 101.26 | 100.78 | -2.15% |
| Mar 19, 2026 | 103.49 | 103.49 | 103.49 | 103.49 | 102.99 | 0.78% |
| Mar 18, 2026 | 102.69 | 102.69 | 102.69 | 102.69 | 102.20 | -0.65% |
| Mar 17, 2026 | 103.36 | 103.36 | 103.36 | 103.36 | 102.87 | 0.30% |
| Mar 16, 2026 | 103.05 | 103.05 | 103.05 | 103.05 | 102.56 | 0.85% |
| Mar 13, 2026 | 102.18 | 102.18 | 102.18 | 102.18 | 101.69 | -0.63% |
| Mar 12, 2026 | 102.83 | 102.83 | 102.83 | 102.83 | 102.34 | -0.18% |
| Mar 11, 2026 | 103.02 | 103.02 | 103.02 | 103.02 | 102.53 | -1.57% |
| Mar 10, 2026 | 104.66 | 104.66 | 104.66 | 104.66 | 104.16 | -1.26% |
| Mar 9, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.49 | 0.97% |
| Mar 6, 2026 | 104.98 | 104.98 | 104.98 | 104.98 | 104.48 | -0.44% |
| Mar 5, 2026 | 105.44 | 105.44 | 105.44 | 105.44 | 104.94 | -0.43% |
| Mar 4, 2026 | 105.90 | 105.90 | 105.90 | 105.90 | 105.39 | -0.37% |
| Mar 3, 2026 | 106.29 | 106.29 | 106.29 | 106.29 | 105.78 | -0.24% |
| Mar 2, 2026 | 106.55 | 106.55 | 106.55 | 106.55 | 106.04 | -1.17% |
| Feb 27, 2026 | 107.81 | 107.81 | 107.81 | 107.81 | 107.29 | 0.63% |