Rydex Inverse Government Lg Bd Strat H (RYHJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
186.18
+1.06 (0.57%)
Sep 9, 2025, 4:00 PM EDT
RYHJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 184.04 | 184.04 | 184.04 | 184.04 | 184.04 | -0.63% |
| Sep 10, 2025 | 185.21 | 185.21 | 185.21 | 185.21 | 185.21 | -0.52% |
| Sep 9, 2025 | 186.18 | 186.18 | 186.18 | 186.18 | 186.18 | 0.57% |
| Sep 8, 2025 | 185.12 | 185.12 | 185.12 | 185.12 | 185.12 | -1.32% |
| Sep 5, 2025 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | -1.42% |
| Sep 4, 2025 | 190.31 | 190.31 | 190.31 | 190.31 | 190.31 | -0.60% |
| Sep 3, 2025 | 191.46 | 191.46 | 191.46 | 191.46 | 191.46 | -1.08% |
| Sep 2, 2025 | 193.56 | 193.56 | 193.56 | 193.56 | 193.56 | 0.72% |
| Aug 29, 2025 | 192.18 | 192.18 | 192.18 | 192.18 | 192.18 | 0.82% |
| Aug 28, 2025 | 190.61 | 190.61 | 190.61 | 190.61 | 190.61 | -0.65% |
| Aug 27, 2025 | 191.86 | 191.86 | 191.86 | 191.86 | 191.86 | 0.15% |
| Aug 26, 2025 | 191.57 | 191.57 | 191.57 | 191.57 | 191.57 | 0.12% |
| Aug 25, 2025 | 191.34 | 191.34 | 191.34 | 191.34 | 191.34 | 0.28% |
| Aug 22, 2025 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | -0.63% |
| Aug 21, 2025 | 192.01 | 192.01 | 192.01 | 192.01 | 192.01 | 0.49% |
| Aug 20, 2025 | 191.08 | 191.08 | 191.08 | 191.08 | 191.08 | -0.13% |
| Aug 19, 2025 | 191.32 | 191.32 | 191.32 | 191.32 | 191.32 | -0.59% |
| Aug 18, 2025 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | 0.34% |
| Aug 15, 2025 | 191.79 | 191.79 | 191.79 | 191.79 | 191.79 | 0.67% |
| Aug 14, 2025 | 190.51 | 190.51 | 190.51 | 190.51 | 190.51 | 0.81% |
| Aug 13, 2025 | 188.98 | 188.98 | 188.98 | 188.98 | 188.98 | -0.86% |
| Aug 12, 2025 | 190.61 | 190.61 | 190.61 | 190.61 | 190.61 | 0.56% |
| Aug 11, 2025 | 189.54 | 189.54 | 189.54 | 189.54 | 189.54 | -0.13% |
| Aug 8, 2025 | 189.79 | 189.79 | 189.79 | 189.79 | 189.79 | 0.51% |
| Aug 7, 2025 | 188.83 | 188.83 | 188.83 | 188.83 | 188.83 | 0.19% |
| Aug 6, 2025 | 188.48 | 188.48 | 188.48 | 188.48 | 188.48 | 0.67% |
| Aug 5, 2025 | 187.23 | 187.23 | 187.23 | 187.23 | 187.23 | -0.38% |
| Aug 4, 2025 | 187.95 | 187.95 | 187.95 | 187.95 | 187.95 | -0.25% |
| Aug 1, 2025 | 188.42 | 188.42 | 188.42 | 188.42 | 188.42 | -1.25% |
| Jul 31, 2025 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | -0.08% |
| Jul 30, 2025 | 190.95 | 190.95 | 190.95 | 190.95 | 190.95 | 0.61% |
| Jul 29, 2025 | 189.79 | 189.79 | 189.79 | 189.79 | 189.79 | -1.63% |
| Jul 28, 2025 | 192.93 | 192.93 | 192.93 | 192.93 | 192.93 | 0.61% |
| Jul 25, 2025 | 191.76 | 191.76 | 191.76 | 191.76 | 191.76 | -0.51% |
| Jul 24, 2025 | 192.74 | 192.74 | 192.74 | 192.74 | 192.74 | 0.15% |
| Jul 23, 2025 | 192.46 | 192.46 | 192.46 | 192.46 | 192.46 | 0.53% |
| Jul 22, 2025 | 191.44 | 191.44 | 191.44 | 191.44 | 191.44 | -0.50% |
| Jul 21, 2025 | 192.41 | 192.41 | 192.41 | 192.41 | 192.41 | -0.81% |
| Jul 18, 2025 | 193.99 | 193.99 | 193.99 | 193.99 | 193.99 | -0.09% |
| Jul 17, 2025 | 194.17 | 194.17 | 194.17 | 194.17 | 194.17 | 0.03% |
| Jul 16, 2025 | 194.11 | 194.11 | 194.11 | 194.11 | 194.11 | -0.11% |
| Jul 15, 2025 | 194.33 | 194.33 | 194.33 | 194.33 | 194.33 | 0.64% |
| Jul 14, 2025 | 193.09 | 193.09 | 193.09 | 193.09 | 193.09 | 0.20% |
| Jul 11, 2025 | 192.70 | 192.70 | 192.70 | 192.70 | 192.70 | 1.44% |
| Jul 10, 2025 | 189.96 | 189.96 | 189.96 | 189.96 | 189.96 | -0.05% |
| Jul 9, 2025 | 190.06 | 190.06 | 190.06 | 190.06 | 190.06 | -0.96% |
| Jul 8, 2025 | 191.91 | 191.91 | 191.91 | 191.91 | 191.91 | 0.15% |
| Jul 7, 2025 | 191.63 | 191.63 | 191.63 | 191.63 | 191.63 | 0.99% |
| Jul 3, 2025 | 189.76 | 189.76 | 189.76 | 189.76 | 189.76 | 0.75% |
| Jul 2, 2025 | 188.34 | 188.34 | 188.34 | 188.34 | 188.34 | 0.65% |