Rydex Government Long Bd 1.2x Strat Inv (RYGBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
107.73
+0.10 (0.09%)
Oct 22, 2025, 4:00 PM EDT
RYGBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | -0.82% |
| Oct 22, 2025 | 107.73 | 107.73 | 107.73 | 107.73 | 107.73 | 0.09% |
| Oct 21, 2025 | 107.63 | 107.63 | 107.63 | 107.63 | 107.63 | 0.61% |
| Oct 20, 2025 | 106.98 | 106.98 | 106.98 | 106.98 | 106.98 | 0.44% |
| Oct 17, 2025 | 106.51 | 106.51 | 106.51 | 106.51 | 106.51 | -0.24% |
| Oct 16, 2025 | 106.77 | 106.77 | 106.77 | 106.77 | 106.77 | 0.92% |
| Oct 15, 2025 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | -0.31% |
| Oct 14, 2025 | 106.13 | 106.13 | 106.13 | 106.13 | 106.13 | 0.35% |
| Oct 13, 2025 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | - |
| Oct 10, 2025 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | 1.83% |
| Oct 9, 2025 | 103.86 | 103.86 | 103.86 | 103.86 | 103.86 | -0.08% |
| Oct 8, 2025 | 103.94 | 103.94 | 103.94 | 103.94 | 103.94 | 0.06% |
| Oct 7, 2025 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | 0.64% |
| Oct 6, 2025 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | -0.88% |
| Oct 3, 2025 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | -0.33% |
| Oct 2, 2025 | 104.48 | 104.48 | 104.48 | 104.48 | 104.48 | 0.37% |
| Oct 1, 2025 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | 0.23% |
| Sep 30, 2025 | 103.86 | 103.86 | 103.86 | 103.86 | 103.86 | -0.35% |
| Sep 29, 2025 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | 0.97% |
| Sep 26, 2025 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | -0.18% |
| Sep 25, 2025 | 103.42 | 103.42 | 103.42 | 103.42 | 103.42 | 0.03% |
| Sep 24, 2025 | 103.39 | 103.39 | 103.39 | 103.39 | 103.39 | -0.52% |
| Sep 23, 2025 | 103.93 | 103.93 | 103.93 | 103.93 | 103.93 | 0.83% |
| Sep 22, 2025 | 103.07 | 103.07 | 103.07 | 103.07 | 103.07 | -0.43% |
| Sep 19, 2025 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | -0.28% |
| Sep 18, 2025 | 103.81 | 103.81 | 103.81 | 103.81 | 103.81 | -1.24% |
| Sep 17, 2025 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | -0.26% |
| Sep 16, 2025 | 105.38 | 105.38 | 105.38 | 105.38 | 105.38 | 0.17% |
| Sep 15, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | 0.32% |
| Sep 12, 2025 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | -0.54% |
| Sep 11, 2025 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | 0.79% |
| Sep 10, 2025 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | 0.62% |
| Sep 9, 2025 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | -0.69% |
| Sep 8, 2025 | 104.68 | 104.68 | 104.68 | 104.68 | 104.68 | 1.59% |
| Sep 5, 2025 | 103.04 | 103.04 | 103.04 | 103.04 | 103.04 | 1.73% |
| Sep 4, 2025 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | 0.78% |
| Sep 3, 2025 | 100.51 | 100.51 | 100.51 | 100.51 | 100.51 | 1.29% |
| Sep 2, 2025 | 99.23 | 99.23 | 99.23 | 99.23 | 99.23 | -0.87% |
| Aug 29, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | -0.95% |
| Aug 28, 2025 | 101.06 | 101.06 | 101.06 | 101.06 | 101.06 | 0.80% |
| Aug 27, 2025 | 100.26 | 100.26 | 100.26 | 100.26 | 100.26 | -0.16% |
| Aug 26, 2025 | 100.42 | 100.42 | 100.42 | 100.42 | 100.42 | -0.15% |
| Aug 25, 2025 | 100.57 | 100.57 | 100.57 | 100.57 | 100.57 | -0.34% |
| Aug 22, 2025 | 100.91 | 100.91 | 100.91 | 100.91 | 100.91 | 0.82% |
| Aug 21, 2025 | 100.09 | 100.09 | 100.09 | 100.09 | 100.09 | -0.61% |
| Aug 20, 2025 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | 0.19% |
| Aug 19, 2025 | 100.51 | 100.51 | 100.51 | 100.51 | 100.51 | 0.72% |
| Aug 18, 2025 | 99.79 | 99.79 | 99.79 | 99.79 | 99.79 | -0.41% |
| Aug 15, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | -0.81% |
| Aug 14, 2025 | 101.02 | 101.02 | 101.02 | 101.02 | 101.02 | -0.96% |