Rydex Government Long Bd 1.2x Strat H (RYHBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
106.50
+0.34 (0.32%)
Sep 16, 2025, 8:07 AM EDT
RYHBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | - | - |
| 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% |
| Aug 14, 2025 | 102.27 | 102.27 | 102.27 | 102.27 | 102.27 | -0.97% |
| Aug 13, 2025 | 103.27 | 103.27 | 103.27 | 103.27 | 103.27 | 1.05% |
| Aug 12, 2025 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | -0.69% |
| Aug 11, 2025 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | 0.16% |
| Aug 8, 2025 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | -0.59% |
| Aug 7, 2025 | 103.36 | 103.36 | 103.36 | 103.36 | 103.36 | -0.20% |
| Aug 6, 2025 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | -0.77% |
| Aug 5, 2025 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | 0.43% |
| Aug 4, 2025 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | 0.31% |
| Aug 1, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 1.58% |
| Jul 31, 2025 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | 0.08% |
| Jul 30, 2025 | 101.91 | 101.91 | 101.91 | 101.91 | 101.91 | -0.72% |
| Jul 29, 2025 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | 1.96% |
| Jul 28, 2025 | 100.68 | 100.68 | 100.68 | 100.68 | 100.68 | -0.72% |
| Jul 25, 2025 | 101.41 | 101.41 | 101.41 | 101.41 | 101.41 | 0.66% |
| Jul 24, 2025 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | -0.17% |
| Jul 23, 2025 | 100.92 | 100.92 | 100.92 | 100.92 | 100.92 | -0.65% |
| Jul 22, 2025 | 101.58 | 101.58 | 101.58 | 101.58 | 101.58 | 0.64% |
| Jul 21, 2025 | 100.93 | 100.93 | 100.93 | 100.93 | 100.93 | 0.98% |
| Jul 18, 2025 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | 0.14% |
| Jul 17, 2025 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | -0.02% |
| Jul 16, 2025 | 99.83 | 99.83 | 99.83 | 99.83 | 99.83 | 0.10% |
| Jul 15, 2025 | 99.73 | 99.73 | 99.73 | 99.73 | 99.73 | -0.82% |
| Jul 14, 2025 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | -0.23% |
| Jul 11, 2025 | 100.78 | 100.78 | 100.78 | 100.78 | 100.78 | -1.71% |
| Jul 10, 2025 | 102.53 | 102.53 | 102.53 | 102.53 | 102.53 | 0.06% |
| Jul 9, 2025 | 102.47 | 102.47 | 102.47 | 102.47 | 102.47 | 1.16% |
| Jul 8, 2025 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | -0.17% |