Rydex Government Long Bd 1.2x Strat C (RYCGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
108.74
-0.26 (-0.24%)
Oct 17, 2025, 4:00 PM EDT
RYCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 21, 2025 | 109.89 | 109.89 | 109.89 | 109.89 | 109.89 | 0.61% |
| Oct 20, 2025 | 109.22 | 109.22 | 109.22 | 109.22 | 109.22 | 0.44% |
| Oct 17, 2025 | 108.74 | 108.74 | 108.74 | 108.74 | 108.74 | -0.24% |
| Oct 16, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.91% |
| Oct 15, 2025 | 108.02 | 108.02 | 108.02 | 108.02 | 108.02 | -0.30% |
| Oct 14, 2025 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | 0.34% |
| Oct 13, 2025 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | - |
| Oct 10, 2025 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | 1.83% |
| Oct 9, 2025 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | -0.08% |
| Oct 8, 2025 | 106.12 | 106.12 | 106.12 | 106.12 | 106.12 | 0.06% |
| Oct 7, 2025 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | 0.65% |
| Oct 6, 2025 | 105.38 | 105.38 | 105.38 | 105.38 | 105.38 | -0.88% |
| Oct 3, 2025 | 106.32 | 106.32 | 106.32 | 106.32 | 106.32 | -0.34% |
| Oct 2, 2025 | 106.68 | 106.68 | 106.68 | 106.68 | 106.68 | 0.37% |
| Oct 1, 2025 | 106.29 | 106.29 | 106.29 | 106.29 | 106.29 | 0.25% |
| Sep 30, 2025 | 106.03 | 106.03 | 106.03 | 106.03 | 106.03 | -0.36% |
| Sep 29, 2025 | 106.41 | 106.41 | 106.41 | 106.41 | 106.41 | 0.96% |
| Sep 26, 2025 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | -0.17% |
| Sep 25, 2025 | 105.58 | 105.58 | 105.58 | 105.58 | 105.58 | 0.02% |
| Sep 24, 2025 | 105.56 | 105.56 | 105.56 | 105.56 | 105.56 | -0.52% |
| Sep 23, 2025 | 106.11 | 106.11 | 106.11 | 106.11 | 106.11 | 0.84% |
| Sep 22, 2025 | 105.23 | 105.23 | 105.23 | 105.23 | 105.23 | -0.44% |
| Sep 19, 2025 | 105.69 | 105.69 | 105.69 | 105.69 | 105.69 | -0.27% |
| Sep 18, 2025 | 105.98 | 105.98 | 105.98 | 105.98 | 105.98 | -1.24% |
| Sep 17, 2025 | 107.31 | 107.31 | 107.31 | 107.31 | 107.31 | -0.26% |
| Sep 16, 2025 | 107.59 | 107.59 | 107.59 | 107.59 | 107.59 | 0.18% |
| 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% |