Rydex Government Long Bond 1.2x Strategy Fund Investor Class (RYGBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
100.58
-0.71 (-0.70%)
At close: Jan 30, 2026
RYGBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 30, 2026 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | -0.70% |
| Jan 29, 2026 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | 0.01% |
| Jan 28, 2026 | 101.28 | 101.28 | 101.28 | 101.28 | 101.28 | -0.26% |
| Jan 27, 2026 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | -0.72% |
| Jan 26, 2026 | 102.28 | 102.28 | 102.28 | 102.28 | 102.28 | 0.53% |
| Jan 23, 2026 | 101.74 | 101.74 | 101.74 | 101.74 | 101.74 | 0.25% |
| Jan 22, 2026 | 101.49 | 101.49 | 101.49 | 101.49 | 101.49 | 0.47% |
| Jan 21, 2026 | 101.02 | 101.02 | 101.02 | 101.02 | 101.02 | 0.92% |
| Jan 20, 2026 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | -1.52% |
| Jan 16, 2026 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | -0.76% |
| Jan 15, 2026 | 102.43 | 102.43 | 102.43 | 102.43 | 102.43 | -0.03% |
| Jan 14, 2026 | 102.46 | 102.46 | 102.46 | 102.46 | 102.46 | 0.71% |
| Jan 13, 2026 | 101.74 | 101.74 | 101.74 | 101.74 | 101.74 | 0.16% |
| Jan 12, 2026 | 101.58 | 101.58 | 101.58 | 101.58 | 101.58 | -0.39% |
| Jan 9, 2026 | 101.98 | 101.98 | 101.98 | 101.98 | 101.98 | 0.75% |
| Jan 8, 2026 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | -0.67% |
| Jan 7, 2026 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | 0.65% |
| Jan 6, 2026 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | -0.15% |
| Jan 5, 2026 | 101.39 | 101.39 | 101.39 | 101.39 | 101.39 | 0.47% |
| Jan 2, 2026 | 100.92 | 100.92 | 100.92 | 100.92 | 100.92 | -0.81% |
| Dec 31, 2025 | 101.74 | 101.74 | 101.74 | 101.74 | 101.74 | -0.40% |
| Dec 30, 2025 | 101.82 | 101.82 | 101.82 | 102.15 | 101.82 | -0.24% |
| Dec 29, 2025 | 102.06 | 102.06 | 102.06 | 102.40 | 102.06 | 0.35% |
| Dec 26, 2025 | 101.71 | 101.71 | 101.71 | 102.04 | 101.71 | -0.38% |
| Dec 24, 2025 | 102.09 | 102.09 | 102.09 | 102.43 | 102.09 | 0.63% |
| Dec 23, 2025 | 101.46 | 101.46 | 101.46 | 101.79 | 101.46 | 0.25% |
| Dec 22, 2025 | 101.21 | 101.21 | 101.21 | 101.54 | 101.21 | -0.20% |
| Dec 19, 2025 | 101.41 | 101.41 | 101.41 | 101.74 | 101.41 | -0.62% |
| Dec 18, 2025 | 102.04 | 102.04 | 102.04 | 102.37 | 102.03 | 0.50% |
| Dec 17, 2025 | 101.53 | 101.53 | 101.53 | 101.86 | 101.53 | -0.13% |
| Dec 16, 2025 | 101.66 | 101.66 | 101.66 | 101.99 | 101.66 | 0.65% |
| Dec 15, 2025 | 101.00 | 101.00 | 101.00 | 101.33 | 101.00 | 0.07% |
| Dec 12, 2025 | 100.93 | 100.93 | 100.93 | 101.26 | 100.93 | -1.15% |
| Dec 11, 2025 | 102.10 | 102.10 | 102.10 | 102.44 | 102.10 | -0.17% |
| Dec 10, 2025 | 102.27 | 102.27 | 102.27 | 102.61 | 102.27 | 0.43% |
| Dec 9, 2025 | 101.84 | 101.84 | 101.84 | 102.17 | 101.84 | 0.06% |
| Dec 8, 2025 | 101.78 | 101.78 | 101.78 | 102.11 | 101.78 | -0.36% |
| Dec 5, 2025 | 102.14 | 102.14 | 102.14 | 102.48 | 102.14 | -0.62% |
| Dec 4, 2025 | 102.78 | 102.78 | 102.78 | 103.12 | 102.78 | -0.60% |
| Dec 3, 2025 | 103.40 | 103.40 | 103.40 | 103.74 | 103.40 | 0.27% |
| Dec 2, 2025 | 103.12 | 103.12 | 103.12 | 103.46 | 103.12 | 0.06% |
| Dec 1, 2025 | 103.06 | 103.06 | 103.06 | 103.40 | 103.06 | -1.44% |
| Nov 28, 2025 | 104.57 | 104.57 | 104.57 | 104.91 | 104.57 | -0.64% |
| Nov 26, 2025 | 104.95 | 104.95 | 104.95 | 105.59 | 104.95 | 0.49% |
| Nov 25, 2025 | 104.45 | 104.45 | 104.45 | 105.08 | 104.45 | 0.30% |
| Nov 24, 2025 | 104.14 | 104.14 | 104.14 | 104.77 | 104.14 | 0.68% |
| Nov 21, 2025 | 103.43 | 103.43 | 103.43 | 104.06 | 103.43 | 0.25% |
| Nov 20, 2025 | 103.17 | 103.17 | 103.17 | 103.80 | 103.17 | 0.42% |
| Nov 19, 2025 | 102.75 | 102.75 | 102.75 | 103.37 | 102.75 | -0.22% |
| Nov 18, 2025 | 102.98 | 102.98 | 102.98 | 103.60 | 102.97 | -0.10% |