Rydex Government Long Bd 1.2x Strat C (RYCGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
107.11
-0.69 (-0.64%)
At close: Nov 28, 2025
RYCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 26, 2025 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | 0.48% |
| Nov 25, 2025 | 107.29 | 107.29 | 107.29 | 107.29 | 107.29 | 0.31% |
| Nov 24, 2025 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | 0.68% |
| Nov 21, 2025 | 106.24 | 106.24 | 106.24 | 106.24 | 106.24 | 0.25% |
| Nov 20, 2025 | 105.97 | 105.97 | 105.97 | 105.97 | 105.97 | 0.42% |
| Nov 19, 2025 | 105.53 | 105.53 | 105.53 | 105.53 | 105.53 | -0.23% |
| Nov 18, 2025 | 105.77 | 105.77 | 105.77 | 105.77 | 105.77 | -0.09% |
| Nov 17, 2025 | 105.87 | 105.87 | 105.87 | 105.87 | 105.87 | 0.30% |
| Nov 14, 2025 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | -0.72% |
| Nov 13, 2025 | 106.32 | 106.32 | 106.32 | 106.32 | 106.32 | -0.97% |
| Nov 12, 2025 | 107.36 | 107.36 | 107.36 | 107.36 | 107.36 | 0.73% |
| Nov 10, 2025 | 106.58 | 106.58 | 106.58 | 106.58 | 106.58 | -0.04% |
| Nov 7, 2025 | 106.62 | 106.62 | 106.62 | 106.62 | 106.62 | -0.32% |
| Nov 6, 2025 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | 1.10% |
| Nov 5, 2025 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | -1.33% |
| Nov 4, 2025 | 107.23 | 107.23 | 107.23 | 107.23 | 107.23 | 0.31% |
| Nov 3, 2025 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | -0.35% |
| Oct 31, 2025 | 107.28 | 107.28 | 107.28 | 107.28 | 107.28 | -0.43% |
| Oct 30, 2025 | 107.49 | 107.49 | 107.49 | 107.74 | 107.49 | -0.66% |
| Oct 29, 2025 | 108.21 | 108.21 | 108.21 | 108.46 | 108.21 | -1.24% |
| Oct 28, 2025 | 109.56 | 109.56 | 109.56 | 109.82 | 109.56 | 0.34% |
| Oct 27, 2025 | 109.19 | 109.19 | 109.19 | 109.45 | 109.19 | 0.39% |
| Oct 24, 2025 | 108.76 | 108.76 | 108.76 | 109.02 | 108.76 | -0.06% |
| Oct 23, 2025 | 108.83 | 108.83 | 108.83 | 109.09 | 108.83 | -0.82% |
| Oct 22, 2025 | 109.73 | 109.73 | 109.73 | 109.99 | 109.73 | 0.09% |
| Oct 21, 2025 | 109.63 | 109.63 | 109.63 | 109.89 | 109.63 | 0.61% |
| Oct 20, 2025 | 108.96 | 108.96 | 108.96 | 109.22 | 108.96 | 0.44% |
| Oct 17, 2025 | 108.49 | 108.49 | 108.49 | 108.74 | 108.48 | -0.24% |
| Oct 16, 2025 | 108.74 | 108.74 | 108.74 | 109.00 | 108.74 | 0.91% |
| Oct 15, 2025 | 107.77 | 107.77 | 107.77 | 108.02 | 107.77 | -0.30% |
| Oct 14, 2025 | 108.10 | 108.10 | 108.10 | 108.35 | 108.10 | 0.34% |
| Oct 10, 2025 | 107.73 | 107.73 | 107.73 | 107.98 | 107.73 | 1.83% |
| Oct 9, 2025 | 105.79 | 105.79 | 105.79 | 106.04 | 105.79 | -0.08% |
| Oct 8, 2025 | 105.87 | 105.87 | 105.87 | 106.12 | 105.87 | 0.06% |
| Oct 7, 2025 | 105.81 | 105.81 | 105.81 | 106.06 | 105.81 | 0.65% |
| Oct 6, 2025 | 105.13 | 105.13 | 105.13 | 105.38 | 105.13 | -0.88% |
| Oct 3, 2025 | 106.07 | 106.07 | 106.07 | 106.32 | 106.07 | -0.34% |
| Oct 2, 2025 | 106.43 | 106.43 | 106.43 | 106.68 | 106.43 | 0.37% |
| Oct 1, 2025 | 106.04 | 106.04 | 106.04 | 106.29 | 106.04 | 0.25% |
| Sep 30, 2025 | 105.78 | 105.78 | 105.78 | 106.03 | 105.78 | -0.36% |
| Sep 29, 2025 | 105.93 | 105.93 | 105.93 | 106.41 | 105.93 | 0.96% |
| Sep 26, 2025 | 104.92 | 104.92 | 104.92 | 105.40 | 104.92 | -0.17% |
| Sep 25, 2025 | 105.10 | 105.10 | 105.10 | 105.58 | 105.10 | 0.02% |
| Sep 24, 2025 | 105.08 | 105.08 | 105.08 | 105.56 | 105.08 | -0.52% |
| Sep 23, 2025 | 105.63 | 105.63 | 105.63 | 106.11 | 105.63 | 0.84% |
| Sep 22, 2025 | 104.75 | 104.75 | 104.75 | 105.23 | 104.75 | -0.44% |
| Sep 19, 2025 | 105.21 | 105.21 | 105.21 | 105.69 | 105.21 | -0.27% |
| Sep 18, 2025 | 105.50 | 105.50 | 105.50 | 105.98 | 105.50 | -1.24% |
| Sep 17, 2025 | 106.82 | 106.82 | 106.82 | 107.31 | 106.82 | -0.26% |
| Sep 16, 2025 | 107.10 | 107.10 | 107.10 | 107.59 | 107.10 | 0.18% |