Rydex Government Long Bond 1.2x Strategy Fund Class H (RYHBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
93.56
+0.09 (0.10%)
Oct 26, 2026, 4:00 PM EDT
RYHBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | 0.10% |
| Oct 23, 2026 | 93.47 | 93.47 | 93.47 | 93.47 | 93.47 | -0.62% |
| Oct 22, 2026 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | 2.19% |
| Oct 21, 2026 | 92.03 | 92.03 | 92.03 | 92.03 | 92.03 | 0.17% |
| Oct 20, 2026 | 91.87 | 91.87 | 91.87 | 91.87 | 91.87 | 1.00% |
| Oct 19, 2026 | 90.96 | 90.96 | 90.96 | 90.96 | 90.96 | -0.87% |
| Oct 16, 2026 | 91.76 | 91.76 | 91.76 | 91.76 | 91.76 | -0.07% |
| Oct 15, 2026 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | 1.73% |
| Oct 14, 2026 | 90.26 | 90.26 | 90.26 | 90.26 | 90.26 | 0.83% |
| Oct 13, 2026 | 89.52 | 89.52 | 89.52 | 89.52 | 89.52 | 0.56% |
| Oct 12, 2026 | 89.02 | 89.02 | 89.02 | 89.02 | 89.02 | 0.04% |
| Oct 9, 2026 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | 0.08% |
| Oct 8, 2026 | 88.91 | 88.91 | 88.91 | 88.91 | 88.91 | 1.07% |
| Oct 7, 2026 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | -0.19% |
| Oct 6, 2026 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | 0.24% |
| Oct 5, 2026 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | -0.63% |
| Oct 2, 2026 | 88.49 | 88.49 | 88.49 | 88.49 | 88.49 | -0.38% |
| Oct 1, 2026 | 88.83 | 88.83 | 88.83 | 88.83 | 88.83 | 0.26% |
| Sep 30, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | -0.38% |
| Sep 29, 2026 | 89.24 | 89.24 | 89.24 | 89.24 | 88.93 | -0.58% |
| Sep 28, 2026 | 89.76 | 89.76 | 89.76 | 89.76 | 89.45 | -1.12% |
| Sep 25, 2026 | 90.78 | 90.78 | 90.78 | 90.78 | 90.47 | -0.20% |
| Sep 24, 2026 | 90.96 | 90.96 | 90.96 | 90.96 | 90.65 | -1.53% |
| Sep 23, 2026 | 92.37 | 92.37 | 92.37 | 92.37 | 92.05 | -1.85% |
| Sep 22, 2026 | 94.11 | 94.11 | 94.11 | 94.11 | 93.79 | -0.09% |
| Sep 21, 2026 | 94.19 | 94.19 | 94.19 | 94.19 | 93.87 | 0.81% |
| Sep 18, 2026 | 93.43 | 93.43 | 93.43 | 93.43 | 93.11 | -0.87% |
| Sep 17, 2026 | 94.25 | 94.25 | 94.25 | 94.25 | 93.93 | 1.27% |
| Sep 16, 2026 | 93.07 | 93.07 | 93.07 | 93.07 | 92.75 | 0.25% |
| Sep 15, 2026 | 92.84 | 92.84 | 92.84 | 92.84 | 92.52 | -0.39% |
| Sep 14, 2026 | 93.20 | 93.20 | 93.20 | 93.20 | 92.88 | 0.14% |
| Sep 11, 2026 | 93.07 | 93.07 | 93.07 | 93.07 | 92.75 | 0.10% |
| Sep 10, 2026 | 92.98 | 92.98 | 92.98 | 92.98 | 92.66 | -1.37% |
| Sep 9, 2026 | 94.27 | 94.27 | 94.27 | 94.27 | 93.95 | -0.70% |
| Sep 8, 2026 | 94.94 | 94.94 | 94.94 | 94.94 | 94.61 | -0.06% |
| Sep 4, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 94.67 | 0.16% |
| Sep 3, 2026 | 94.85 | 94.85 | 94.85 | 94.85 | 94.53 | 0.15% |
| Sep 2, 2026 | 94.71 | 94.71 | 94.71 | 94.71 | 94.39 | 0.08% |
| Sep 1, 2026 | 94.63 | 94.63 | 94.63 | 94.63 | 94.31 | -0.49% |
| Aug 31, 2026 | 95.10 | 95.10 | 95.10 | 95.10 | 94.77 | -0.23% |
| Aug 28, 2026 | 95.59 | 95.59 | 95.59 | 95.59 | 94.99 | -0.39% |
| Aug 27, 2026 | 95.96 | 95.96 | 95.96 | 95.96 | 95.36 | -0.27% |
| Aug 26, 2026 | 96.22 | 96.22 | 96.22 | 96.22 | 95.62 | -0.24% |
| Aug 25, 2026 | 96.45 | 96.45 | 96.45 | 96.45 | 95.85 | 1.31% |
| Aug 24, 2026 | 95.20 | 95.20 | 95.20 | 95.20 | 94.60 | 0.72% |
| Aug 21, 2026 | 94.52 | 94.52 | 94.52 | 94.52 | 93.93 | -0.49% |
| Aug 20, 2026 | 94.99 | 94.99 | 94.99 | 94.99 | 94.40 | -1.06% |
| Aug 19, 2026 | 96.01 | 96.01 | 96.01 | 96.01 | 95.41 | 1.98% |
| Aug 18, 2026 | 94.15 | 94.15 | 94.15 | 94.15 | 93.56 | 0.37% |
| Aug 17, 2026 | 93.80 | 93.80 | 93.80 | 93.80 | 93.21 | -0.98% |