Rydex Government Long Bond 1.2x Strategy Fund Class C (RYCGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
105.26
+0.53 (0.51%)
May 7, 2025, 4:00 PM EDT
RYCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2025 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | 0.51% |
| May 6, 2025 | 104.73 | 104.73 | 104.73 | 104.73 | 104.73 | 0.34% |
| May 5, 2025 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | -0.70% |
| May 2, 2025 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | -1.32% |
| May 1, 2025 | 106.52 | 106.52 | 106.52 | 106.52 | 106.52 | -0.63% |
| Apr 30, 2025 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | -0.98% |
| Apr 29, 2025 | 108.26 | 108.26 | 108.26 | 108.26 | 108.26 | 0.98% |
| Apr 28, 2025 | 107.21 | 107.21 | 107.21 | 107.21 | 107.21 | 0.72% |
| Apr 25, 2025 | 106.44 | 106.44 | 106.44 | 106.44 | 106.44 | 0.82% |
| Apr 24, 2025 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | 1.14% |
| Apr 23, 2025 | 104.38 | 104.38 | 104.38 | 104.38 | 104.38 | 1.14% |
| Apr 22, 2025 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | 0.66% |
| Apr 21, 2025 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | -2.11% |
| Apr 17, 2025 | 104.73 | 104.73 | 104.73 | 104.73 | 104.73 | -1.14% |
| Apr 16, 2025 | 105.94 | 105.94 | 105.94 | 105.94 | 105.94 | 0.75% |
| Apr 15, 2025 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | 0.34% |
| Apr 14, 2025 | 104.79 | 104.79 | 104.79 | 104.79 | 104.79 | 0.86% |
| Apr 11, 2025 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | 0.35% |
| Apr 10, 2025 | 103.54 | 103.54 | 103.54 | 103.54 | 103.54 | -3.08% |
| Apr 9, 2025 | 106.83 | 106.83 | 106.83 | 106.83 | 106.83 | 0.48% |
| Apr 8, 2025 | 106.32 | 106.32 | 106.32 | 106.32 | 106.32 | -2.19% |
| Apr 7, 2025 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | -3.62% |
| Apr 4, 2025 | 112.78 | 112.78 | 112.78 | 112.78 | 112.78 | 1.39% |
| Apr 3, 2025 | 111.23 | 111.23 | 111.23 | 111.23 | 111.23 | 0.79% |
| Apr 2, 2025 | 110.36 | 110.36 | 110.36 | 110.36 | 110.36 | -0.07% |
| Apr 1, 2025 | 110.44 | 110.44 | 110.44 | 110.44 | 110.44 | 1.07% |
| Mar 31, 2025 | 109.27 | 109.27 | 109.27 | 109.27 | 109.27 | 1.10% |
| Mar 28, 2025 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | 1.57% |
| Mar 27, 2025 | 106.41 | 106.41 | 106.41 | 106.41 | 106.41 | -0.45% |
| Mar 26, 2025 | 106.89 | 106.89 | 106.89 | 106.89 | 106.89 | -0.76% |
| Mar 25, 2025 | 107.71 | 107.71 | 107.71 | 107.71 | 107.71 | 0.06% |
| Mar 24, 2025 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | -1.28% |
| Mar 21, 2025 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | -0.82% |
| Mar 20, 2025 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | 0.15% |
| Mar 19, 2025 | 109.78 | 109.78 | 109.78 | 109.78 | 109.78 | 0.51% |
| Mar 18, 2025 | 109.22 | 109.22 | 109.22 | 109.22 | 109.22 | 0.18% |
| Mar 17, 2025 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | 0.51% |
| Mar 14, 2025 | 108.47 | 108.47 | 108.47 | 108.47 | 108.47 | -0.71% |
| Mar 13, 2025 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | 1.01% |
| Mar 12, 2025 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | -0.80% |
| Mar 11, 2025 | 109.03 | 109.03 | 109.03 | 109.03 | 109.03 | -0.90% |
| Mar 10, 2025 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | 1.26% |
| Mar 7, 2025 | 108.65 | 108.65 | 108.65 | 108.65 | 108.65 | -0.48% |
| Mar 6, 2025 | 109.17 | 109.17 | 109.17 | 109.17 | 109.17 | -0.36% |
| Mar 5, 2025 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | -0.98% |
| Mar 4, 2025 | 110.64 | 110.64 | 110.64 | 110.64 | 110.64 | -1.46% |
| Mar 3, 2025 | 112.28 | 112.28 | 112.28 | 112.28 | 112.28 | 0.56% |
| Feb 28, 2025 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | 1.56% |
| Feb 27, 2025 | 109.93 | 109.93 | 109.93 | 109.93 | 109.85 | -0.85% |
| Feb 26, 2025 | 110.87 | 110.87 | 110.87 | 110.87 | 110.78 | 0.68% |