Rydex Inverse Government Long Bond Strategy Fund Class H (RYHJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
182.93
-0.93 (-0.51%)
At close: Apr 2, 2026
RYHJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 182.93 | 182.93 | 182.93 | 182.93 | 182.93 | -0.51% |
| Apr 1, 2026 | 183.86 | 183.86 | 183.86 | 183.86 | 183.86 | 0.10% |
| Mar 31, 2026 | 183.68 | 183.68 | 183.68 | 183.68 | 183.68 | 0.15% |
| Mar 30, 2026 | 183.41 | 183.41 | 183.41 | 183.41 | 183.41 | -1.20% |
| Mar 27, 2026 | 185.64 | 185.64 | 185.64 | 185.64 | 185.64 | 0.59% |
| Mar 26, 2026 | 184.55 | 184.55 | 184.55 | 184.55 | 184.55 | 0.73% |
| Mar 25, 2026 | 183.21 | 183.21 | 183.21 | 183.21 | 183.21 | -0.81% |
| Mar 24, 2026 | 184.70 | 184.70 | 184.70 | 184.70 | 184.70 | 0.43% |
| Mar 23, 2026 | 183.91 | 183.91 | 183.91 | 183.91 | 183.91 | -0.60% |
| Mar 20, 2026 | 185.02 | 185.02 | 185.02 | 185.02 | 185.02 | 1.76% |
| Mar 19, 2026 | 181.82 | 181.82 | 181.82 | 181.82 | 181.82 | -0.69% |
| Mar 18, 2026 | 183.08 | 183.08 | 183.08 | 183.08 | 183.08 | 0.54% |
| Mar 17, 2026 | 182.10 | 182.10 | 182.10 | 182.10 | 182.10 | -0.27% |
| Mar 16, 2026 | 182.59 | 182.59 | 182.59 | 182.59 | 182.59 | -0.78% |
| Mar 13, 2026 | 184.02 | 184.02 | 184.02 | 184.02 | 184.02 | 0.52% |
| Mar 12, 2026 | 183.06 | 183.06 | 183.06 | 183.06 | 183.06 | 0.12% |
| Mar 11, 2026 | 182.84 | 182.84 | 182.84 | 182.84 | 182.84 | 1.30% |
| Mar 10, 2026 | 180.49 | 180.49 | 180.49 | 180.49 | 180.49 | 1.06% |
| Mar 9, 2026 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | -0.79% |
| Mar 6, 2026 | 180.02 | 180.02 | 180.02 | 180.02 | 180.02 | 0.38% |
| Mar 5, 2026 | 179.34 | 179.34 | 179.34 | 179.34 | 179.34 | 0.35% |
| Mar 4, 2026 | 178.72 | 178.72 | 178.72 | 178.72 | 178.72 | 0.29% |
| Mar 3, 2026 | 178.21 | 178.21 | 178.21 | 178.21 | 178.21 | 0.20% |
| Mar 2, 2026 | 177.86 | 177.86 | 177.86 | 177.86 | 177.86 | 0.96% |
| Feb 27, 2026 | 176.17 | 176.17 | 176.17 | 176.17 | 176.17 | -0.55% |
| Feb 26, 2026 | 177.15 | 177.15 | 177.15 | 177.15 | 177.15 | -0.41% |
| Feb 25, 2026 | 177.88 | 177.88 | 177.88 | 177.88 | 177.88 | 0.02% |
| Feb 24, 2026 | 177.84 | 177.84 | 177.84 | 177.84 | 177.84 | -0.17% |
| Feb 23, 2026 | 178.15 | 178.15 | 178.15 | 178.15 | 178.15 | -0.31% |
| Feb 20, 2026 | 178.71 | 178.71 | 178.71 | 178.71 | 178.71 | 0.28% |
| Feb 19, 2026 | 178.21 | 178.21 | 178.21 | 178.21 | 178.21 | -0.11% |
| Feb 18, 2026 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | 0.41% |
| Feb 17, 2026 | 177.68 | 177.68 | 177.68 | 177.68 | 177.68 | -0.22% |
| Feb 13, 2026 | 178.07 | 178.07 | 178.07 | 178.07 | 178.07 | -0.40% |
| Feb 12, 2026 | 178.79 | 178.79 | 178.79 | 178.79 | 178.79 | -1.36% |
| Feb 11, 2026 | 181.26 | 181.26 | 181.26 | 181.26 | 181.26 | 0.52% |
| Feb 10, 2026 | 180.32 | 180.32 | 180.32 | 180.32 | 180.32 | -1.11% |
| Feb 9, 2026 | 182.34 | 182.34 | 182.34 | 182.34 | 182.34 | 0.01% |
| Feb 6, 2026 | 182.33 | 182.33 | 182.33 | 182.33 | 182.33 | -0.01% |
| Feb 5, 2026 | 182.34 | 182.34 | 182.34 | 182.34 | 182.34 | -1.00% |
| Feb 4, 2026 | 184.19 | 184.19 | 184.19 | 184.19 | 184.19 | 0.27% |
| Feb 3, 2026 | 183.70 | 183.70 | 183.70 | 183.70 | 183.70 | -0.23% |
| Feb 2, 2026 | 184.12 | 184.12 | 184.12 | 184.12 | 184.12 | 0.34% |
| Jan 30, 2026 | 183.49 | 183.49 | 183.49 | 183.49 | 183.49 | 0.59% |
| Jan 29, 2026 | 182.41 | 182.41 | 182.41 | 182.41 | 182.41 | 0.01% |
| Jan 28, 2026 | 182.39 | 182.39 | 182.39 | 182.39 | 182.39 | 0.22% |
| Jan 27, 2026 | 181.99 | 181.99 | 181.99 | 181.99 | 181.99 | 0.60% |
| Jan 26, 2026 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | -0.43% |
| Jan 23, 2026 | 181.68 | 181.68 | 181.68 | 181.68 | 181.68 | -0.21% |
| Jan 22, 2026 | 182.06 | 182.06 | 182.06 | 182.06 | 182.06 | -0.37% |