Rydex Government Long Bond 1.2x Strategy Fund Investor Class (RYGBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
90.79
+1.54 (1.73%)
At close: Oct 15, 2026
RYGBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 90.79 | 90.79 | 90.79 | 90.79 | 90.79 | 1.73% |
| Oct 14, 2026 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | 0.82% |
| Oct 13, 2026 | 88.52 | 88.52 | 88.52 | 88.52 | 88.52 | 0.59% |
| Oct 12, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.05% |
| Oct 9, 2026 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | 0.08% |
| Oct 8, 2026 | 87.89 | 87.89 | 87.89 | 87.89 | 87.89 | 1.06% |
| Oct 7, 2026 | 86.97 | 86.97 | 86.97 | 86.97 | 86.97 | -0.18% |
| Oct 6, 2026 | 87.13 | 87.13 | 87.13 | 87.13 | 87.13 | 0.24% |
| Oct 5, 2026 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | -0.64% |
| Oct 2, 2026 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | -0.38% |
| Oct 1, 2026 | 87.81 | 87.81 | 87.81 | 87.81 | 87.81 | 0.26% |
| Sep 30, 2026 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | -0.36% |
| Sep 29, 2026 | 88.22 | 88.22 | 88.22 | 88.22 | 87.90 | -0.57% |
| Sep 28, 2026 | 88.73 | 88.73 | 88.73 | 88.73 | 88.41 | -1.13% |
| Sep 25, 2026 | 89.74 | 89.74 | 89.74 | 89.74 | 89.41 | -0.20% |
| Sep 24, 2026 | 89.92 | 89.92 | 89.92 | 89.92 | 89.59 | -1.52% |
| Sep 23, 2026 | 91.31 | 91.31 | 91.31 | 91.31 | 90.98 | -1.85% |
| Sep 22, 2026 | 93.03 | 93.03 | 93.03 | 93.03 | 92.69 | -0.10% |
| Sep 21, 2026 | 93.12 | 93.12 | 93.12 | 93.12 | 92.78 | 0.82% |
| Sep 18, 2026 | 92.36 | 92.36 | 92.36 | 92.36 | 92.02 | -0.87% |
| Sep 17, 2026 | 93.17 | 93.17 | 93.17 | 93.17 | 92.83 | 1.26% |
| Sep 16, 2026 | 92.01 | 92.01 | 92.01 | 92.01 | 91.67 | 0.25% |
| Sep 15, 2026 | 91.78 | 91.78 | 91.78 | 91.78 | 91.45 | -0.38% |
| Sep 14, 2026 | 92.13 | 92.13 | 92.13 | 92.13 | 91.79 | 0.13% |
| Sep 11, 2026 | 92.01 | 92.01 | 92.01 | 92.01 | 91.67 | 0.11% |
| Sep 10, 2026 | 91.91 | 91.91 | 91.91 | 91.91 | 91.58 | -1.37% |
| Sep 9, 2026 | 93.19 | 93.19 | 93.19 | 93.19 | 92.85 | -0.70% |
| Sep 8, 2026 | 93.85 | 93.85 | 93.85 | 93.85 | 93.51 | -0.06% |
| Sep 4, 2026 | 93.91 | 93.91 | 93.91 | 93.91 | 93.57 | 0.16% |
| Sep 3, 2026 | 93.76 | 93.76 | 93.76 | 93.76 | 93.42 | 0.14% |
| Sep 2, 2026 | 93.63 | 93.63 | 93.63 | 93.63 | 93.29 | 0.10% |
| Sep 1, 2026 | 93.54 | 93.54 | 93.54 | 93.54 | 93.20 | -0.50% |
| Aug 31, 2026 | 94.01 | 94.01 | 94.01 | 94.01 | 93.67 | -0.21% |
| Aug 28, 2026 | 94.49 | 94.49 | 94.49 | 94.49 | 93.86 | -0.39% |
| Aug 27, 2026 | 94.86 | 94.86 | 94.86 | 94.86 | 94.23 | -0.27% |
| Aug 26, 2026 | 95.12 | 95.12 | 95.12 | 95.12 | 94.49 | -0.24% |
| Aug 25, 2026 | 95.35 | 95.35 | 95.35 | 95.35 | 94.71 | 1.32% |
| Aug 24, 2026 | 94.11 | 94.11 | 94.11 | 94.11 | 93.48 | 0.73% |
| Aug 21, 2026 | 93.43 | 93.43 | 93.43 | 93.43 | 92.81 | -0.51% |
| Aug 20, 2026 | 93.91 | 93.91 | 93.91 | 93.91 | 93.28 | -1.05% |
| Aug 19, 2026 | 94.91 | 94.91 | 94.91 | 94.91 | 94.28 | 1.98% |
| Aug 18, 2026 | 93.07 | 93.07 | 93.07 | 93.07 | 92.45 | 0.38% |
| Aug 17, 2026 | 92.72 | 92.72 | 92.72 | 92.72 | 92.10 | -0.99% |
| Aug 14, 2026 | 93.65 | 93.65 | 93.65 | 93.65 | 93.03 | -0.88% |
| Aug 13, 2026 | 94.48 | 94.48 | 94.48 | 94.48 | 93.85 | 0.69% |
| Aug 12, 2026 | 93.83 | 93.83 | 93.83 | 93.83 | 93.20 | -0.16% |
| Aug 11, 2026 | 93.98 | 93.98 | 93.98 | 93.98 | 93.35 | 0.17% |
| Aug 10, 2026 | 93.82 | 93.82 | 93.82 | 93.82 | 93.19 | -1.01% |
| Aug 7, 2026 | 94.78 | 94.78 | 94.78 | 94.78 | 94.15 | 0.27% |
| Aug 6, 2026 | 94.52 | 94.52 | 94.52 | 94.52 | 93.89 | -0.69% |