Rydex Government Long Bond 1.2x Strategy Fund Class C (RYCGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
103.87
-0.64 (-0.61%)
At close: Dec 19, 2025
RYCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2025 | 104.57 | 104.57 | 104.57 | 104.57 | 104.57 | 0.63% |
| Dec 23, 2025 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | 0.24% |
| Dec 22, 2025 | 103.67 | 103.67 | 103.67 | 103.67 | 103.67 | -0.19% |
| Dec 19, 2025 | 103.87 | 103.87 | 103.87 | 103.87 | 103.87 | -0.61% |
| Dec 18, 2025 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | 0.49% |
| Dec 17, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.12% |
| Dec 16, 2025 | 104.13 | 104.13 | 104.13 | 104.13 | 104.13 | 0.66% |
| Dec 15, 2025 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | 0.07% |
| Dec 12, 2025 | 103.38 | 103.38 | 103.38 | 103.38 | 103.38 | -1.16% |
| Dec 11, 2025 | 104.59 | 104.59 | 104.59 | 104.59 | 104.59 | -0.16% |
| Dec 10, 2025 | 104.76 | 104.76 | 104.76 | 104.76 | 104.76 | 0.42% |
| Dec 9, 2025 | 104.32 | 104.32 | 104.32 | 104.32 | 104.32 | 0.07% |
| Dec 8, 2025 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | -0.36% |
| Dec 5, 2025 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | -0.62% |
| Dec 4, 2025 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | -0.59% |
| Dec 3, 2025 | 105.91 | 105.91 | 105.91 | 105.91 | 105.91 | 0.27% |
| Dec 2, 2025 | 105.63 | 105.63 | 105.63 | 105.63 | 105.63 | 0.06% |
| Dec 1, 2025 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | -1.44% |
| Nov 28, 2025 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | -0.64% |
| 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% |