Rydex Government Long Bond 1.2x Strategy Fund Investor Class (RYGBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
102.17
+0.06 (0.06%)
Dec 9, 2025, 9:30 AM EST
RYGBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 11, 2025 | 102.44 | 102.44 | 102.44 | 102.44 | 102.44 | -0.17% |
| Dec 10, 2025 | 102.61 | 102.61 | 102.61 | 102.61 | 102.61 | 0.43% |
| Dec 9, 2025 | 102.17 | 102.17 | 102.17 | 102.17 | 102.17 | 0.06% |
| Dec 8, 2025 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | -0.36% |
| Dec 5, 2025 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | -0.62% |
| Dec 4, 2025 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | -0.60% |
| Dec 3, 2025 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | 0.27% |
| Dec 2, 2025 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | 0.06% |
| Dec 1, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | -1.44% |
| Nov 28, 2025 | 104.91 | 104.91 | 104.91 | 104.91 | 104.91 | -0.64% |
| Nov 26, 2025 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | 0.49% |
| Nov 25, 2025 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | 0.30% |
| Nov 24, 2025 | 104.77 | 104.77 | 104.77 | 104.77 | 104.77 | 0.68% |
| Nov 21, 2025 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | 0.25% |
| Nov 20, 2025 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | 0.42% |
| Nov 19, 2025 | 103.37 | 103.37 | 103.37 | 103.37 | 103.37 | -0.22% |
| Nov 18, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | -0.10% |
| Nov 17, 2025 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | 0.30% |
| Nov 14, 2025 | 103.39 | 103.39 | 103.39 | 103.39 | 103.39 | -0.72% |
| Nov 13, 2025 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | -0.97% |
| Nov 12, 2025 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | 0.74% |
| Nov 10, 2025 | 104.39 | 104.39 | 104.39 | 104.39 | 104.39 | -0.04% |
| Nov 7, 2025 | 104.43 | 104.43 | 104.43 | 104.43 | 104.43 | -0.32% |
| Nov 6, 2025 | 104.77 | 104.77 | 104.77 | 104.77 | 104.77 | 1.10% |
| Nov 5, 2025 | 103.63 | 103.63 | 103.63 | 103.63 | 103.63 | -1.33% |
| Nov 4, 2025 | 105.03 | 105.03 | 105.03 | 105.03 | 105.03 | 0.32% |
| Nov 3, 2025 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | -0.36% |
| Oct 31, 2025 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | -0.43% |
| Oct 30, 2025 | 105.19 | 105.19 | 105.19 | 105.53 | 105.19 | -0.66% |
| Oct 29, 2025 | 105.89 | 105.89 | 105.89 | 106.23 | 105.88 | -1.25% |
| Oct 28, 2025 | 107.22 | 107.22 | 107.22 | 107.57 | 107.22 | 0.34% |
| Oct 27, 2025 | 106.86 | 106.86 | 106.86 | 107.21 | 106.86 | 0.40% |
| Oct 24, 2025 | 106.43 | 106.43 | 106.43 | 106.78 | 106.43 | -0.07% |
| Oct 23, 2025 | 106.50 | 106.50 | 106.50 | 106.85 | 106.50 | -0.82% |
| Oct 22, 2025 | 107.38 | 107.38 | 107.38 | 107.73 | 107.38 | 0.09% |
| Oct 21, 2025 | 107.28 | 107.28 | 107.28 | 107.63 | 107.28 | 0.61% |
| Oct 20, 2025 | 106.63 | 106.63 | 106.63 | 106.98 | 106.63 | 0.44% |
| Oct 17, 2025 | 106.16 | 106.16 | 106.16 | 106.51 | 106.16 | -0.24% |
| Oct 16, 2025 | 106.42 | 106.42 | 106.42 | 106.77 | 106.42 | 0.92% |
| Oct 15, 2025 | 105.46 | 105.46 | 105.46 | 105.80 | 105.46 | -0.31% |
| Oct 14, 2025 | 105.79 | 105.79 | 105.79 | 106.13 | 105.78 | 0.35% |
| Oct 10, 2025 | 105.42 | 105.42 | 105.42 | 105.76 | 105.42 | 1.83% |
| Oct 9, 2025 | 103.52 | 103.52 | 103.52 | 103.86 | 103.52 | -0.08% |
| Oct 8, 2025 | 103.60 | 103.60 | 103.60 | 103.94 | 103.60 | 0.06% |
| Oct 7, 2025 | 103.54 | 103.54 | 103.54 | 103.88 | 103.54 | 0.64% |
| Oct 6, 2025 | 102.88 | 102.88 | 102.88 | 103.22 | 102.88 | -0.88% |
| Oct 3, 2025 | 103.80 | 103.80 | 103.80 | 104.14 | 103.80 | -0.33% |
| Oct 2, 2025 | 104.14 | 104.14 | 104.14 | 104.48 | 104.14 | 0.37% |
| Oct 1, 2025 | 103.76 | 103.76 | 103.76 | 104.10 | 103.76 | 0.23% |
| Sep 30, 2025 | 103.52 | 103.52 | 103.52 | 103.86 | 103.52 | -0.35% |