Rydex Government Long Bd 1.2x Strat C (RYCGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
107.05
-0.59 (-0.55%)
Sep 12, 2025, 4:00 PM EDT
RYCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | 0.33% |
| Sep 12, 2025 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | -0.55% |
| Sep 11, 2025 | 107.64 | 107.64 | 107.64 | 107.64 | 107.64 | 0.79% |
| Sep 10, 2025 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | 0.62% |
| Sep 9, 2025 | 106.14 | 106.14 | 106.14 | 106.14 | 106.14 | -0.68% |
| Sep 8, 2025 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | 1.59% |
| Sep 5, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | 1.73% |
| Sep 4, 2025 | 103.41 | 103.41 | 103.41 | 103.41 | 103.41 | 0.77% |
| Sep 3, 2025 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | 1.29% |
| Sep 2, 2025 | 101.31 | 101.31 | 101.31 | 101.31 | 101.31 | -0.86% |
| Aug 29, 2025 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | -0.96% |
| Aug 28, 2025 | 103.18 | 103.18 | 103.18 | 103.18 | 103.18 | 0.80% |
| Aug 27, 2025 | 102.36 | 102.36 | 102.36 | 102.36 | 102.36 | -0.17% |
| Aug 26, 2025 | 102.53 | 102.53 | 102.53 | 102.53 | 102.53 | -0.15% |
| Aug 25, 2025 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | -0.34% |
| Aug 22, 2025 | 103.03 | 103.03 | 103.03 | 103.03 | 103.03 | 0.82% |
| Aug 21, 2025 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | -0.60% |
| Aug 20, 2025 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | 0.19% |
| Aug 19, 2025 | 102.61 | 102.61 | 102.61 | 102.61 | 102.61 | 0.72% |
| Aug 18, 2025 | 101.88 | 101.88 | 101.88 | 101.88 | 101.88 | -0.41% |
| Aug 15, 2025 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | -0.81% |
| Aug 14, 2025 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | -0.96% |
| Aug 13, 2025 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | 1.04% |
| Aug 12, 2025 | 103.07 | 103.07 | 103.07 | 103.07 | 103.07 | -0.68% |
| Aug 11, 2025 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | 0.15% |
| Aug 8, 2025 | 103.62 | 103.62 | 103.62 | 103.62 | 103.62 | -0.59% |
| Aug 7, 2025 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | -0.20% |
| Aug 6, 2025 | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | -0.76% |
| Aug 5, 2025 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | 0.43% |
| Aug 4, 2025 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 0.31% |
| Aug 1, 2025 | 104.48 | 104.48 | 104.48 | 104.48 | 104.48 | 1.57% |
| Jul 31, 2025 | 102.86 | 102.86 | 102.86 | 102.86 | 102.86 | 0.09% |
| Jul 30, 2025 | 102.77 | 102.77 | 102.77 | 102.77 | 102.77 | -0.72% |
| Jul 29, 2025 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | 1.95% |
| Jul 28, 2025 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | -0.71% |
| Jul 25, 2025 | 102.27 | 102.27 | 102.27 | 102.27 | 102.27 | 0.66% |
| Jul 24, 2025 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | -0.17% |
| Jul 23, 2025 | 101.77 | 101.77 | 101.77 | 101.77 | 101.77 | -0.65% |
| Jul 22, 2025 | 102.44 | 102.44 | 102.44 | 102.44 | 102.44 | 0.64% |
| Jul 21, 2025 | 101.79 | 101.79 | 101.79 | 101.79 | 101.79 | 0.99% |
| Jul 18, 2025 | 100.79 | 100.79 | 100.79 | 100.79 | 100.79 | 0.13% |
| Jul 17, 2025 | 100.66 | 100.66 | 100.66 | 100.66 | 100.66 | -0.02% |
| Jul 16, 2025 | 100.68 | 100.68 | 100.68 | 100.68 | 100.68 | 0.11% |
| Jul 15, 2025 | 100.57 | 100.57 | 100.57 | 100.57 | 100.57 | -0.82% |
| Jul 14, 2025 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | -0.23% |
| Jul 11, 2025 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | -1.71% |
| Jul 10, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | 0.06% |
| Jul 9, 2025 | 103.34 | 103.34 | 103.34 | 103.34 | 103.34 | 1.16% |
| Jul 8, 2025 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | -0.17% |
| Jul 7, 2025 | 102.32 | 102.32 | 102.32 | 102.32 | 102.32 | -1.18% |