Rydex Government Long Bond 1.2x Strategy Fund Class H (RYHBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
103.71
-0.16 (-0.15%)
Dec 12, 2025, 8:07 AM EST
RYHBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 103.71 | 103.71 | 103.71 | 103.71 | - | - |
| Dec 11, 2025 | 103.71 | 103.71 | 103.71 | 103.71 | 103.71 | -0.15% |
| Dec 10, 2025 | 103.87 | 103.87 | 103.87 | 103.87 | 103.87 | 0.43% |
| Dec 9, 2025 | 103.43 | 103.43 | 103.43 | 103.43 | 103.43 | 0.06% |
| Dec 8, 2025 | 103.37 | 103.37 | 103.37 | 103.37 | 103.37 | -0.36% |
| Dec 5, 2025 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | -0.62% |
| Dec 4, 2025 | 104.39 | 104.39 | 104.39 | 104.39 | 104.39 | -0.59% |
| Dec 3, 2025 | 105.01 | 105.01 | 105.01 | 105.01 | 105.01 | 0.26% |
| Dec 2, 2025 | 104.74 | 104.74 | 104.74 | 104.74 | 104.74 | 0.06% |
| Dec 1, 2025 | 104.68 | 104.68 | 104.68 | 104.68 | 104.68 | -1.43% |
| Nov 28, 2025 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | -0.65% |
| Nov 26, 2025 | 106.89 | 106.89 | 106.89 | 106.89 | 106.89 | 0.48% |
| Nov 25, 2025 | 106.38 | 106.38 | 106.38 | 106.38 | 106.38 | 0.30% |
| Nov 24, 2025 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | 0.67% |
| Nov 21, 2025 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | 0.26% |
| Nov 20, 2025 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | 0.42% |
| Nov 19, 2025 | 104.64 | 104.64 | 104.64 | 104.64 | 104.64 | -0.23% |
| Nov 18, 2025 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | -0.10% |
| Nov 17, 2025 | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | 0.31% |
| Nov 14, 2025 | 104.67 | 104.67 | 104.67 | 104.67 | 104.67 | -0.72% |
| Nov 13, 2025 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | -0.97% |
| Nov 12, 2025 | 106.46 | 106.46 | 106.46 | 106.46 | 106.46 | 0.74% |
| Nov 10, 2025 | 105.68 | 105.68 | 105.68 | 105.68 | 105.68 | -0.05% |
| Nov 7, 2025 | 105.73 | 105.73 | 105.73 | 105.73 | 105.73 | -0.32% |
| Nov 6, 2025 | 106.07 | 106.07 | 106.07 | 106.07 | 106.07 | 1.10% |
| Nov 5, 2025 | 104.92 | 104.92 | 104.92 | 104.92 | 104.92 | -1.33% |
| Nov 4, 2025 | 106.33 | 106.33 | 106.33 | 106.33 | 106.33 | 0.31% |
| Nov 3, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.36% |
| Oct 31, 2025 | 106.38 | 106.38 | 106.38 | 106.38 | 106.38 | -0.42% |
| Oct 30, 2025 | 106.51 | 106.51 | 106.51 | 106.83 | 106.51 | -0.66% |
| Oct 29, 2025 | 107.22 | 107.22 | 107.22 | 107.54 | 107.21 | -1.25% |
| Oct 28, 2025 | 108.57 | 108.57 | 108.57 | 108.90 | 108.57 | 0.33% |
| Oct 27, 2025 | 108.21 | 108.21 | 108.21 | 108.54 | 108.21 | 0.41% |
| Oct 24, 2025 | 107.77 | 107.77 | 107.77 | 108.10 | 107.77 | -0.06% |
| Oct 23, 2025 | 107.84 | 107.84 | 107.84 | 108.17 | 107.84 | -0.82% |
| Oct 22, 2025 | 108.73 | 108.73 | 108.73 | 109.06 | 108.73 | 0.09% |
| Oct 21, 2025 | 108.63 | 108.63 | 108.63 | 108.96 | 108.63 | 0.61% |
| Oct 20, 2025 | 107.97 | 107.97 | 107.97 | 108.30 | 107.97 | 0.44% |
| Oct 17, 2025 | 107.50 | 107.50 | 107.50 | 107.83 | 107.50 | -0.24% |
| Oct 16, 2025 | 107.76 | 107.76 | 107.76 | 108.09 | 107.76 | 0.91% |
| Oct 15, 2025 | 106.79 | 106.79 | 106.79 | 107.11 | 106.79 | -0.31% |
| Oct 14, 2025 | 107.12 | 107.12 | 107.12 | 107.44 | 107.11 | 0.34% |
| Oct 10, 2025 | 106.76 | 106.76 | 106.76 | 107.08 | 106.76 | 1.83% |
| Oct 9, 2025 | 104.84 | 104.84 | 104.84 | 105.16 | 104.84 | -0.07% |
| Oct 8, 2025 | 104.91 | 104.91 | 104.91 | 105.23 | 104.91 | 0.06% |
| Oct 7, 2025 | 104.85 | 104.85 | 104.85 | 105.17 | 104.85 | 0.64% |
| Oct 6, 2025 | 104.18 | 104.18 | 104.18 | 104.50 | 104.18 | -0.88% |
| Oct 3, 2025 | 105.11 | 105.11 | 105.11 | 105.43 | 105.11 | -0.33% |
| Oct 2, 2025 | 105.46 | 105.46 | 105.46 | 105.78 | 105.46 | 0.36% |
| Oct 1, 2025 | 105.08 | 105.08 | 105.08 | 105.40 | 105.08 | 0.24% |