Rydex Government Long Bond 1.2x Strategy Fund Investor Class (RYGBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
98.92
-0.18 (-0.18%)
Jun 3, 2025, 4:00 PM EDT
RYGBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | -1.50% |
| Jun 5, 2025 | 100.83 | 100.83 | 100.83 | 100.83 | 100.83 | 0.06% |
| Jun 4, 2025 | 100.77 | 100.77 | 100.77 | 100.77 | 100.77 | 1.87% |
| Jun 3, 2025 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | -0.18% |
| Jun 2, 2025 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | -1.14% |
| May 30, 2025 | 100.24 | 100.24 | 100.24 | 100.24 | 100.24 | 0.17% |
| May 29, 2025 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | 1.03% |
| May 28, 2025 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | -0.58% |
| May 27, 2025 | 99.63 | 99.63 | 99.63 | 99.63 | 99.63 | 1.72% |
| May 23, 2025 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | 0.16% |
| May 22, 2025 | 97.79 | 97.79 | 97.79 | 97.79 | 97.79 | 0.58% |
| May 21, 2025 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | -2.09% |
| May 20, 2025 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | -0.88% |
| May 19, 2025 | 100.19 | 100.19 | 100.19 | 100.19 | 100.19 | -0.38% |
| May 16, 2025 | 100.57 | 100.57 | 100.57 | 100.57 | 100.57 | 0.18% |
| May 15, 2025 | 100.39 | 100.39 | 100.39 | 100.39 | 100.39 | 1.07% |
| May 14, 2025 | 99.33 | 99.33 | 99.33 | 99.33 | 99.33 | -0.80% |
| May 13, 2025 | 100.13 | 100.13 | 100.13 | 100.13 | 100.13 | -0.49% |
| May 12, 2025 | 100.62 | 100.62 | 100.62 | 100.62 | 100.62 | -1.18% |
| May 9, 2025 | 101.82 | 101.82 | 101.82 | 101.82 | 101.82 | 0.08% |
| May 8, 2025 | 101.74 | 101.74 | 101.74 | 101.74 | 101.74 | -1.32% |
| May 7, 2025 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | 0.51% |
| May 6, 2025 | 102.58 | 102.58 | 102.58 | 102.58 | 102.58 | 0.34% |
| May 5, 2025 | 102.23 | 102.23 | 102.23 | 102.23 | 102.23 | -0.70% |
| May 2, 2025 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | -1.34% |
| May 1, 2025 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | -0.63% |
| Apr 30, 2025 | 105.01 | 105.01 | 105.01 | 105.01 | 105.01 | -0.98% |
| Apr 29, 2025 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | 0.98% |
| Apr 28, 2025 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | 0.73% |
| Apr 25, 2025 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | 0.82% |
| Apr 24, 2025 | 103.41 | 103.41 | 103.41 | 103.41 | 103.41 | 1.13% |
| Apr 23, 2025 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | 1.15% |
| Apr 22, 2025 | 101.09 | 101.09 | 101.09 | 101.09 | 101.09 | 0.66% |
| Apr 21, 2025 | 100.43 | 100.43 | 100.43 | 100.43 | 100.43 | -2.11% |
| Apr 17, 2025 | 102.59 | 102.59 | 102.59 | 102.59 | 102.59 | -1.15% |
| Apr 16, 2025 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | 0.75% |
| Apr 15, 2025 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | 0.35% |
| Apr 14, 2025 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | 0.85% |
| Apr 11, 2025 | 101.78 | 101.78 | 101.78 | 101.78 | 101.78 | 0.35% |
| Apr 10, 2025 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | -3.10% |
| Apr 9, 2025 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | 0.48% |
| Apr 8, 2025 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | -2.19% |
| Apr 7, 2025 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | -3.61% |
| Apr 4, 2025 | 110.48 | 110.48 | 110.48 | 110.48 | 110.48 | 1.40% |
| Apr 3, 2025 | 108.96 | 108.96 | 108.96 | 108.96 | 108.96 | 0.79% |
| Apr 2, 2025 | 108.11 | 108.11 | 108.11 | 108.11 | 108.11 | -0.07% |
| Apr 1, 2025 | 108.19 | 108.19 | 108.19 | 108.19 | 108.19 | 1.07% |
| Mar 31, 2025 | 107.04 | 107.04 | 107.04 | 107.04 | 107.04 | 1.10% |
| Mar 28, 2025 | 105.88 | 105.88 | 105.88 | 105.88 | 105.88 | 1.57% |
| Mar 27, 2025 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | -0.45% |