Rydex Inverse Government Long Bond Strategy Fund Class H (RYHJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
191.44
+0.36 (0.19%)
At close: Aug 26, 2026
RYHJX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 191.89 | 191.89 | 191.89 | 191.89 | 191.89 | 0.24% |
| Aug 26, 2026 | 191.44 | 191.44 | 191.44 | 191.44 | 191.44 | 0.19% |
| Aug 25, 2026 | 191.08 | 191.08 | 191.08 | 191.08 | 191.08 | -1.07% |
| Aug 24, 2026 | 193.14 | 193.14 | 193.14 | 193.14 | 193.14 | -0.59% |
| Aug 21, 2026 | 194.28 | 194.28 | 194.28 | 194.28 | 194.28 | 0.43% |
| Aug 20, 2026 | 193.44 | 193.44 | 193.44 | 193.44 | 193.44 | 0.84% |
| Aug 19, 2026 | 191.82 | 191.82 | 191.82 | 191.82 | 191.82 | -1.61% |
| Aug 18, 2026 | 194.95 | 194.95 | 194.95 | 194.95 | 194.95 | -0.33% |
| Aug 17, 2026 | 195.59 | 195.59 | 195.59 | 195.59 | 195.59 | 0.80% |
| Aug 14, 2026 | 194.03 | 194.03 | 194.03 | 194.03 | 194.03 | 0.73% |
| Aug 13, 2026 | 192.63 | 192.63 | 192.63 | 192.63 | 192.63 | -0.58% |
| Aug 12, 2026 | 193.75 | 193.75 | 193.75 | 193.75 | 193.75 | 0.15% |
| Aug 11, 2026 | 193.46 | 193.46 | 193.46 | 193.46 | 193.46 | -0.17% |
| Aug 10, 2026 | 193.78 | 193.78 | 193.78 | 193.78 | 193.78 | 0.84% |
| Aug 7, 2026 | 192.17 | 192.17 | 192.17 | 192.17 | 192.17 | -0.21% |
| Aug 6, 2026 | 192.58 | 192.58 | 192.58 | 192.58 | 192.58 | 0.58% |
| Aug 5, 2026 | 191.47 | 191.47 | 191.47 | 191.47 | 191.47 | -0.19% |
| Aug 4, 2026 | 191.84 | 191.84 | 191.84 | 191.84 | 191.84 | -0.73% |
| Aug 3, 2026 | 193.26 | 193.26 | 193.26 | 193.26 | 193.26 | -0.31% |
| Jul 31, 2026 | 193.86 | 193.86 | 193.86 | 193.86 | 193.86 | 0.69% |
| Jul 30, 2026 | 192.54 | 192.54 | 192.54 | 192.54 | 192.54 | 0.13% |
| Jul 29, 2026 | 192.29 | 192.29 | 192.29 | 192.29 | 192.29 | 1.64% |
| Jul 28, 2026 | 189.19 | 189.19 | 189.19 | 189.19 | 189.19 | -0.56% |
| Jul 27, 2026 | 190.25 | 190.25 | 190.25 | 190.25 | 190.25 | -0.57% |
| Jul 24, 2026 | 191.34 | 191.34 | 191.34 | 191.34 | 191.34 | -0.04% |
| Jul 23, 2026 | 191.41 | 191.41 | 191.41 | 191.41 | 191.41 | 0.27% |
| Jul 22, 2026 | 190.90 | 190.90 | 190.90 | 190.90 | 190.90 | 0.27% |
| Jul 21, 2026 | 190.39 | 190.39 | 190.39 | 190.39 | 190.39 | 0.31% |
| Jul 20, 2026 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | 0.70% |
| Jul 17, 2026 | 188.48 | 188.48 | 188.48 | 188.48 | 188.48 | -0.34% |
| Jul 16, 2026 | 189.12 | 189.12 | 189.12 | 189.12 | 189.12 | 0.02% |
| Jul 15, 2026 | 189.08 | 189.08 | 189.08 | 189.08 | 189.08 | -0.13% |
| Jul 14, 2026 | 189.32 | 189.32 | 189.32 | 189.32 | 189.32 | -0.07% |
| Jul 13, 2026 | 189.46 | 189.46 | 189.46 | 189.46 | 189.46 | 0.62% |
| Jul 10, 2026 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | 0.03% |
| Jul 9, 2026 | 188.24 | 188.24 | 188.24 | 188.24 | 188.24 | -0.11% |
| Jul 8, 2026 | 188.44 | 188.44 | 188.44 | 188.44 | 188.44 | 0.21% |
| Jul 7, 2026 | 188.05 | 188.05 | 188.05 | 188.05 | 188.05 | 1.05% |
| Jul 6, 2026 | 186.09 | 186.09 | 186.09 | 186.09 | 186.09 | 0.03% |
| Jul 2, 2026 | 186.03 | 186.03 | 186.03 | 186.03 | 186.03 | 0.16% |
| Jul 1, 2026 | 185.73 | 185.73 | 185.73 | 185.73 | 185.73 | 0.64% |
| Jun 30, 2026 | 184.55 | 184.55 | 184.55 | 184.55 | 184.55 | 1.13% |
| Jun 29, 2026 | 182.48 | 182.48 | 182.48 | 182.48 | 182.48 | -0.07% |
| Jun 26, 2026 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | 0.05% |
| Jun 25, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 0.09% |
| Jun 24, 2026 | 182.33 | 182.33 | 182.33 | 182.33 | 182.33 | -1.30% |
| Jun 23, 2026 | 184.73 | 184.73 | 184.73 | 184.73 | 184.73 | -0.15% |
| Jun 22, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.75% |
| Jun 18, 2026 | 183.63 | 183.63 | 183.63 | 183.63 | 183.63 | -0.44% |
| Jun 17, 2026 | 184.44 | 184.44 | 184.44 | 184.44 | 184.44 | -0.14% |