Rydex Inverse Government Long Bond Strategy Fund Class H (RYHJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
192.93
+1.17 (0.61%)
Jul 28, 2025, 4:00 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 1, 2025 | 187.13 | 187.13 | 187.13 | 187.13 | 187.13 | -0.23% |
| Jun 30, 2025 | 187.56 | 187.56 | 187.56 | 187.56 | 187.56 | -0.95% |
| Jun 27, 2025 | 189.36 | 189.36 | 189.36 | 189.36 | 189.36 | 0.73% |
| Jun 26, 2025 | 187.99 | 187.99 | 187.99 | 187.99 | 187.99 | -0.45% |
| Jun 25, 2025 | 188.84 | 188.84 | 188.84 | 188.84 | 188.84 | -0.06% |
| Jun 24, 2025 | 188.95 | 188.95 | 188.95 | 188.95 | 188.95 | -0.67% |
| Jun 23, 2025 | 190.23 | 190.23 | 190.23 | 190.23 | 190.23 | -0.29% |
| Jun 20, 2025 | 190.78 | 190.78 | 190.78 | 190.78 | 190.78 | 0.24% |
| Jun 18, 2025 | 190.32 | 190.32 | 190.32 | 190.32 | 190.32 | -0.12% |
| Jun 17, 2025 | 190.54 | 190.54 | 190.54 | 190.54 | 190.54 | -1.19% |
| Jun 16, 2025 | 192.83 | 192.83 | 192.83 | 192.83 | 192.83 | 0.94% |
| Jun 13, 2025 | 191.04 | 191.04 | 191.04 | 191.04 | 191.04 | 1.05% |
| Jun 12, 2025 | 189.06 | 189.06 | 189.06 | 189.06 | 189.06 | -1.12% |
| Jun 11, 2025 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | -0.26% |
| Jun 10, 2025 | 191.69 | 191.69 | 191.69 | 191.69 | 191.69 | -0.47% |
| Jun 9, 2025 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | -0.10% |
| Jun 6, 2025 | 192.79 | 192.79 | 192.79 | 192.79 | 192.79 | 1.28% |
| Jun 5, 2025 | 190.35 | 190.35 | 190.35 | 190.35 | 190.35 | -0.05% |
| Jun 4, 2025 | 190.44 | 190.44 | 190.44 | 190.44 | 190.44 | -1.57% |
| Jun 3, 2025 | 193.47 | 193.47 | 193.47 | 193.47 | 193.47 | 0.15% |
| Jun 2, 2025 | 193.18 | 193.18 | 193.18 | 193.18 | 193.18 | 0.97% |
| May 30, 2025 | 191.32 | 191.32 | 191.32 | 191.32 | 191.32 | -0.13% |
| May 29, 2025 | 191.56 | 191.56 | 191.56 | 191.56 | 191.56 | -0.84% |
| May 28, 2025 | 193.18 | 193.18 | 193.18 | 193.18 | 193.18 | 0.49% |
| May 27, 2025 | 192.24 | 192.24 | 192.24 | 192.24 | 192.24 | -1.46% |
| May 23, 2025 | 195.09 | 195.09 | 195.09 | 195.09 | 195.09 | -0.10% |
| May 22, 2025 | 195.28 | 195.28 | 195.28 | 195.28 | 195.28 | -0.45% |
| May 21, 2025 | 196.17 | 196.17 | 196.17 | 196.17 | 196.17 | 1.75% |
| May 20, 2025 | 192.79 | 192.79 | 192.79 | 192.79 | 192.79 | 0.74% |
| May 19, 2025 | 191.37 | 191.37 | 191.37 | 191.37 | 191.37 | 0.28% |