Rydex Government Long Bond 1.2x Strategy Fund Investor Class (RYGBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
102.95
-1.40 (-1.34%)
May 2, 2025, 4:00 PM EDT
RYGBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 26, 2025 | 104.71 | 104.71 | 104.71 | 104.71 | 104.71 | -0.79% |
| Mar 25, 2025 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | 0.07% |
| Mar 24, 2025 | 105.47 | 105.47 | 105.47 | 105.47 | 105.47 | -1.28% |
| Mar 21, 2025 | 106.84 | 106.84 | 106.84 | 106.84 | 106.84 | -0.82% |
| Mar 20, 2025 | 107.72 | 107.72 | 107.72 | 107.72 | 107.72 | 0.15% |
| Mar 19, 2025 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | 0.51% |
| Mar 18, 2025 | 107.01 | 107.01 | 107.01 | 107.01 | 107.01 | 0.19% |
| Mar 17, 2025 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | 0.50% |
| Mar 14, 2025 | 106.28 | 106.28 | 106.28 | 106.28 | 106.28 | -0.71% |
| Mar 13, 2025 | 107.04 | 107.04 | 107.04 | 107.04 | 107.04 | 1.01% |
| Mar 12, 2025 | 105.97 | 105.97 | 105.97 | 105.97 | 105.97 | -0.80% |
| Mar 11, 2025 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | -0.90% |
| Mar 10, 2025 | 107.79 | 107.79 | 107.79 | 107.79 | 107.79 | 1.27% |
| Mar 7, 2025 | 106.44 | 106.44 | 106.44 | 106.44 | 106.44 | -0.49% |
| Mar 6, 2025 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | -0.35% |
| Mar 5, 2025 | 107.34 | 107.34 | 107.34 | 107.34 | 107.34 | -0.97% |
| Mar 4, 2025 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | -1.47% |
| Mar 3, 2025 | 110.01 | 110.01 | 110.01 | 110.01 | 110.01 | 0.57% |
| Feb 28, 2025 | 109.39 | 109.39 | 109.39 | 109.39 | 109.39 | 1.57% |
| Feb 27, 2025 | 107.70 | 107.70 | 107.70 | 107.70 | 107.58 | -0.85% |