Rydex Government Long Bond 1.2x Strategy Fund Class H (RYHBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
101.81
-0.72 (-0.70%)
At close: Jan 30, 2026
RYHBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 30, 2026 | 101.81 | 101.81 | 101.81 | 101.81 | 101.81 | -0.70% |
| Jan 29, 2026 | 102.53 | 102.53 | 102.53 | 102.53 | 102.53 | 0.01% |
| Jan 28, 2026 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | -0.26% |
| Jan 27, 2026 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | -0.72% |
| Jan 26, 2026 | 103.54 | 103.54 | 103.54 | 103.54 | 103.54 | 0.53% |
| Jan 23, 2026 | 102.99 | 102.99 | 102.99 | 102.99 | 102.99 | 0.24% |
| Jan 22, 2026 | 102.74 | 102.74 | 102.74 | 102.74 | 102.74 | 0.46% |
| Jan 21, 2026 | 102.27 | 102.27 | 102.27 | 102.27 | 102.27 | 0.93% |
| Jan 20, 2026 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | -1.53% |
| Jan 16, 2026 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | -0.76% |
| Jan 15, 2026 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | -0.03% |
| Jan 14, 2026 | 103.72 | 103.72 | 103.72 | 103.72 | 103.72 | 0.70% |
| Jan 13, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.17% |
| Jan 12, 2026 | 102.83 | 102.83 | 102.83 | 102.83 | 102.83 | -0.39% |
| Jan 9, 2026 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | 0.74% |
| Jan 8, 2026 | 102.47 | 102.47 | 102.47 | 102.47 | 102.47 | -0.66% |
| Jan 7, 2026 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | 0.65% |
| Jan 6, 2026 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | -0.16% |
| Jan 5, 2026 | 102.64 | 102.64 | 102.64 | 102.64 | 102.64 | 0.47% |
| Jan 2, 2026 | 102.16 | 102.16 | 102.16 | 102.16 | 102.16 | -0.81% |
| Dec 31, 2025 | 102.99 | 102.99 | 102.99 | 102.99 | 102.99 | -0.41% |
| Dec 30, 2025 | 103.10 | 103.10 | 103.10 | 103.41 | 103.10 | -0.24% |
| Dec 29, 2025 | 103.35 | 103.35 | 103.35 | 103.66 | 103.35 | 0.35% |
| Dec 26, 2025 | 102.99 | 102.99 | 102.99 | 103.30 | 102.99 | -0.38% |
| Dec 24, 2025 | 103.38 | 103.38 | 103.38 | 103.69 | 103.38 | 0.63% |
| Dec 23, 2025 | 102.73 | 102.73 | 102.73 | 103.04 | 102.73 | 0.24% |
| Dec 22, 2025 | 102.49 | 102.49 | 102.49 | 102.79 | 102.48 | -0.19% |
| Dec 19, 2025 | 102.68 | 102.68 | 102.68 | 102.99 | 102.68 | -0.62% |
| Dec 18, 2025 | 103.32 | 103.32 | 103.32 | 103.63 | 103.32 | 0.49% |
| Dec 17, 2025 | 102.81 | 102.81 | 102.81 | 103.12 | 102.81 | -0.13% |
| Dec 16, 2025 | 102.94 | 102.94 | 102.94 | 103.25 | 102.94 | 0.65% |
| Dec 15, 2025 | 102.28 | 102.28 | 102.28 | 102.58 | 102.28 | 0.07% |
| Dec 12, 2025 | 102.21 | 102.21 | 102.21 | 102.51 | 102.21 | -1.16% |
| Dec 11, 2025 | 103.40 | 103.40 | 103.40 | 103.71 | 103.40 | -0.15% |
| Dec 10, 2025 | 103.56 | 103.56 | 103.56 | 103.87 | 103.56 | 0.43% |
| Dec 9, 2025 | 103.12 | 103.12 | 103.12 | 103.43 | 103.12 | 0.06% |
| Dec 8, 2025 | 103.06 | 103.06 | 103.06 | 103.37 | 103.06 | -0.36% |
| Dec 5, 2025 | 103.43 | 103.43 | 103.43 | 103.74 | 103.43 | -0.62% |
| Dec 4, 2025 | 104.08 | 104.08 | 104.08 | 104.39 | 104.08 | -0.59% |
| Dec 3, 2025 | 104.70 | 104.70 | 104.70 | 105.01 | 104.70 | 0.26% |
| Dec 2, 2025 | 104.43 | 104.43 | 104.43 | 104.74 | 104.43 | 0.06% |
| Dec 1, 2025 | 104.37 | 104.37 | 104.37 | 104.68 | 104.37 | -1.43% |
| Nov 28, 2025 | 105.89 | 105.89 | 105.89 | 106.20 | 105.88 | -0.65% |
| Nov 26, 2025 | 106.29 | 106.29 | 106.29 | 106.89 | 106.29 | 0.48% |
| Nov 25, 2025 | 105.79 | 105.79 | 105.79 | 106.38 | 105.79 | 0.30% |
| Nov 24, 2025 | 105.47 | 105.47 | 105.47 | 106.06 | 105.47 | 0.67% |
| Nov 21, 2025 | 104.76 | 104.76 | 104.76 | 105.35 | 104.76 | 0.26% |
| Nov 20, 2025 | 104.49 | 104.49 | 104.49 | 105.08 | 104.49 | 0.42% |
| Nov 19, 2025 | 104.06 | 104.06 | 104.06 | 104.64 | 104.06 | -0.23% |
| Nov 18, 2025 | 104.29 | 104.29 | 104.29 | 104.88 | 104.29 | -0.10% |