Rydex Government Long Bd 1.2x Strat H (RYHBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
108.17
-0.89 (-0.82%)
Oct 24, 2025, 8:07 AM EDT
RYHBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 108.17 | 108.17 | 108.17 | 108.17 | - | - |
| Oct 23, 2025 | 108.17 | 108.17 | 108.17 | 108.17 | 108.17 | -0.82% |
| Oct 22, 2025 | 109.06 | 109.06 | 109.06 | 109.06 | 109.06 | 0.09% |
| Oct 21, 2025 | 108.96 | 108.96 | 108.96 | 108.96 | 108.96 | 0.61% |
| Oct 20, 2025 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | 0.44% |
| Oct 17, 2025 | 107.83 | 107.83 | 107.83 | 107.83 | 107.83 | -0.24% |
| Oct 16, 2025 | 108.09 | 108.09 | 108.09 | 108.09 | 108.09 | 0.91% |
| Oct 15, 2025 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | -0.31% |
| Oct 14, 2025 | 107.44 | 107.44 | 107.44 | 107.44 | 107.44 | 0.34% |
| Oct 13, 2025 | 107.08 | 107.08 | 107.08 | 107.08 | 107.08 | - |
| Oct 10, 2025 | 107.08 | 107.08 | 107.08 | 107.08 | 107.08 | 1.83% |
| Oct 9, 2025 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | -0.07% |
| Oct 8, 2025 | 105.23 | 105.23 | 105.23 | 105.23 | 105.23 | 0.06% |
| Oct 7, 2025 | 105.17 | 105.17 | 105.17 | 105.17 | 105.17 | 0.64% |
| Oct 6, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | -0.88% |
| Oct 3, 2025 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | -0.33% |
| Oct 2, 2025 | 105.78 | 105.78 | 105.78 | 105.78 | 105.78 | 0.36% |
| Oct 1, 2025 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | 0.24% |
| Sep 30, 2025 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | -0.35% |
| Sep 29, 2025 | 105.52 | 105.52 | 105.52 | 105.52 | 105.52 | 0.96% |
| Sep 26, 2025 | 104.52 | 104.52 | 104.52 | 104.52 | 104.52 | -0.17% |
| Sep 25, 2025 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | 0.03% |
| Sep 24, 2025 | 104.67 | 104.67 | 104.67 | 104.67 | 104.67 | -0.52% |
| Sep 23, 2025 | 105.22 | 105.22 | 105.22 | 105.22 | 105.22 | 0.83% |
| Sep 22, 2025 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | -0.44% |
| Sep 19, 2025 | 104.81 | 104.81 | 104.81 | 104.81 | 104.81 | -0.28% |
| Sep 18, 2025 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | -1.23% |
| Sep 17, 2025 | 106.41 | 106.41 | 106.41 | 106.41 | 106.41 | -0.26% |
| Sep 16, 2025 | 106.69 | 106.69 | 106.69 | 106.69 | 106.69 | 0.18% |
| Sep 15, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0.32% |
| Sep 12, 2025 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | -0.54% |
| Sep 11, 2025 | 106.74 | 106.74 | 106.74 | 106.74 | 106.74 | 0.79% |
| Sep 10, 2025 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | 0.61% |
| Sep 9, 2025 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | -0.68% |
| Sep 8, 2025 | 105.98 | 105.98 | 105.98 | 105.98 | 105.98 | 1.59% |
| Sep 5, 2025 | 104.32 | 104.32 | 104.32 | 104.32 | 104.32 | 1.74% |
| Sep 4, 2025 | 102.54 | 102.54 | 102.54 | 102.54 | 102.54 | 0.77% |
| Sep 3, 2025 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | 1.30% |
| Sep 2, 2025 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | -0.87% |
| Aug 29, 2025 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | -0.96% |
| Aug 28, 2025 | 102.31 | 102.31 | 102.31 | 102.31 | 102.31 | 0.80% |
| Aug 27, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | -0.17% |
| Aug 26, 2025 | 101.67 | 101.67 | 101.67 | 101.67 | 101.67 | -0.15% |
| Aug 25, 2025 | 101.82 | 101.82 | 101.82 | 101.82 | 101.82 | -0.33% |
| Aug 22, 2025 | 102.16 | 102.16 | 102.16 | 102.16 | 102.16 | 0.82% |
| Aug 21, 2025 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | -0.61% |
| Aug 20, 2025 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | 0.20% |
| Aug 19, 2025 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | 0.71% |
| Aug 18, 2025 | 101.03 | 101.03 | 101.03 | 101.03 | 101.03 | -0.40% |
| Aug 15, 2025 | 101.44 | 101.44 | 101.44 | 101.44 | 101.44 | -0.81% |