Rydex Government Long Bond 1.2x Strategy Fund Class H (RYHBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
104.38
+0.52 (0.50%)
May 8, 2025, 8:07 AM EDT
RYHBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | -1.31% |
| May 7, 2025 | 104.38 | 104.38 | 104.38 | 104.38 | 104.38 | 0.50% |
| May 6, 2025 | 103.86 | 103.86 | 103.86 | 103.86 | 103.86 | 0.35% |
| May 5, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | -0.70% |
| May 2, 2025 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | -1.33% |
| May 1, 2025 | 105.64 | 105.64 | 105.64 | 105.64 | 105.64 | -0.63% |
| Apr 30, 2025 | 106.31 | 106.31 | 106.31 | 106.31 | 106.31 | -0.98% |
| Apr 29, 2025 | 107.36 | 107.36 | 107.36 | 107.36 | 107.36 | 0.97% |
| Apr 28, 2025 | 106.33 | 106.33 | 106.33 | 106.33 | 106.33 | 0.73% |
| Apr 25, 2025 | 105.56 | 105.56 | 105.56 | 105.56 | 105.56 | 0.82% |
| Apr 24, 2025 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | 1.14% |
| Apr 23, 2025 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | 1.14% |
| Apr 22, 2025 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | 0.66% |
| Apr 21, 2025 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | -2.10% |
| Apr 17, 2025 | 103.86 | 103.86 | 103.86 | 103.86 | 103.86 | -1.14% |
| Apr 16, 2025 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | 0.75% |
| Apr 15, 2025 | 104.28 | 104.28 | 104.28 | 104.28 | 104.28 | 0.35% |
| Apr 14, 2025 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | 0.84% |
| Apr 11, 2025 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | 0.36% |
| Apr 10, 2025 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | -3.09% |
| Apr 9, 2025 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | 0.47% |
| Apr 8, 2025 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | -2.19% |
| Apr 7, 2025 | 107.81 | 107.81 | 107.81 | 107.81 | 107.81 | -3.60% |
| Apr 4, 2025 | 111.84 | 111.84 | 111.84 | 111.84 | 111.84 | 1.39% |
| Apr 3, 2025 | 110.31 | 110.31 | 110.31 | 110.31 | 110.31 | 0.79% |
| Apr 2, 2025 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | -0.07% |
| Apr 1, 2025 | 109.53 | 109.53 | 109.53 | 109.53 | 109.53 | 1.07% |
| Mar 31, 2025 | 108.37 | 108.37 | 108.37 | 108.37 | 108.37 | 1.10% |
| Mar 28, 2025 | 107.19 | 107.19 | 107.19 | 107.19 | 107.19 | 1.56% |
| Mar 27, 2025 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | -0.44% |
| Mar 26, 2025 | 106.01 | 106.01 | 106.01 | 106.01 | 106.01 | -0.77% |
| Mar 25, 2025 | 106.83 | 106.83 | 106.83 | 106.83 | 106.83 | 0.07% |
| Mar 24, 2025 | 106.76 | 106.76 | 106.76 | 106.76 | 106.76 | -1.29% |
| Mar 21, 2025 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | -0.82% |
| Mar 20, 2025 | 109.04 | 109.04 | 109.04 | 109.04 | 109.04 | 0.15% |
| Mar 19, 2025 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | 0.52% |
| Mar 18, 2025 | 108.32 | 108.32 | 108.32 | 108.32 | 108.32 | 0.18% |
| Mar 17, 2025 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | 0.50% |
| Mar 14, 2025 | 107.58 | 107.58 | 107.58 | 107.58 | 107.58 | -0.71% |
| Mar 13, 2025 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | 1.01% |
| Mar 12, 2025 | 107.27 | 107.27 | 107.27 | 107.27 | 107.27 | -0.80% |
| Mar 11, 2025 | 108.14 | 108.14 | 108.14 | 108.14 | 108.14 | -0.89% |
| Mar 10, 2025 | 109.11 | 109.11 | 109.11 | 109.11 | 109.11 | 1.26% |
| Mar 7, 2025 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | -0.48% |
| Mar 6, 2025 | 108.27 | 108.27 | 108.27 | 108.27 | 108.27 | -0.36% |
| Mar 5, 2025 | 108.66 | 108.66 | 108.66 | 108.66 | 108.66 | -0.97% |
| Mar 4, 2025 | 109.72 | 109.72 | 109.72 | 109.72 | 109.72 | -1.47% |
| Mar 3, 2025 | 111.36 | 111.36 | 111.36 | 111.36 | 111.36 | 0.57% |
| Feb 28, 2025 | 110.73 | 110.73 | 110.73 | 110.73 | 110.73 | 1.57% |
| Feb 27, 2025 | 109.02 | 109.02 | 109.02 | 109.02 | 108.91 | -0.85% |