Rydex Inverse Government Long Bond Strategy Fund Class H (RYHJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
198.74
+0.10 (0.05%)
At close: Oct 16, 2026
RYHJX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 198.74 | 198.74 | 198.74 | 198.74 | 198.74 | 0.05% |
| Oct 15, 2026 | 198.64 | 198.64 | 198.64 | 198.64 | 198.64 | -1.42% |
| Oct 14, 2026 | 201.51 | 201.51 | 201.51 | 201.51 | 201.51 | -0.67% |
| Oct 13, 2026 | 202.87 | 202.87 | 202.87 | 202.87 | 202.87 | -0.40% |
| Oct 12, 2026 | 203.69 | 203.69 | 203.69 | 203.69 | 203.69 | -0.18% |
| Oct 9, 2026 | 204.06 | 204.06 | 204.06 | 204.06 | 204.06 | -0.08% |
| Oct 8, 2026 | 204.22 | 204.22 | 204.22 | 204.22 | 204.22 | -0.88% |
| Oct 7, 2026 | 206.04 | 206.04 | 206.04 | 206.04 | 206.04 | 0.16% |
| Oct 6, 2026 | 205.71 | 205.71 | 205.71 | 205.71 | 205.71 | -0.19% |
| Oct 5, 2026 | 206.11 | 206.11 | 206.11 | 206.11 | 206.11 | 0.54% |
| Oct 2, 2026 | 205.01 | 205.01 | 205.01 | 205.01 | 205.01 | 0.32% |
| Oct 1, 2026 | 204.36 | 204.36 | 204.36 | 204.36 | 204.36 | -0.22% |
| Sep 30, 2026 | 204.81 | 204.81 | 204.81 | 204.81 | 204.81 | 0.61% |
| Sep 29, 2026 | 203.57 | 203.57 | 203.57 | 203.57 | 203.57 | 0.49% |
| Sep 28, 2026 | 202.57 | 202.57 | 202.57 | 202.57 | 202.57 | 0.92% |
| Sep 25, 2026 | 200.73 | 200.73 | 200.73 | 200.73 | 200.73 | 0.18% |
| Sep 24, 2026 | 200.37 | 200.37 | 200.37 | 200.37 | 200.37 | 1.29% |
| Sep 23, 2026 | 197.82 | 197.82 | 197.82 | 197.82 | 197.82 | 1.51% |
| Sep 22, 2026 | 194.87 | 194.87 | 194.87 | 194.87 | 194.87 | 0.08% |
| Sep 21, 2026 | 194.72 | 194.72 | 194.72 | 194.72 | 194.72 | -0.69% |
| Sep 18, 2026 | 196.07 | 196.07 | 196.07 | 196.07 | 196.07 | 0.71% |
| Sep 17, 2026 | 194.68 | 194.68 | 194.68 | 194.68 | 194.68 | -1.05% |
| Sep 16, 2026 | 196.74 | 196.74 | 196.74 | 196.74 | 196.74 | -0.21% |
| Sep 15, 2026 | 197.16 | 197.16 | 197.16 | 197.16 | 197.16 | 0.32% |
| Sep 14, 2026 | 196.53 | 196.53 | 196.53 | 196.53 | 196.53 | -0.12% |
| Sep 11, 2026 | 196.76 | 196.76 | 196.76 | 196.76 | 196.76 | -0.08% |
| Sep 10, 2026 | 196.91 | 196.91 | 196.91 | 196.91 | 196.91 | 1.12% |
| Sep 9, 2026 | 194.72 | 194.72 | 194.72 | 194.72 | 194.72 | 0.58% |
| Sep 8, 2026 | 193.59 | 193.59 | 193.59 | 193.59 | 193.59 | 0.04% |
| Sep 4, 2026 | 193.51 | 193.51 | 193.51 | 193.51 | 193.51 | -0.13% |
| Sep 3, 2026 | 193.76 | 193.76 | 193.76 | 193.76 | 193.76 | -0.10% |
| Sep 2, 2026 | 193.96 | 193.96 | 193.96 | 193.96 | 193.96 | -0.06% |
| Sep 1, 2026 | 194.08 | 194.08 | 194.08 | 194.08 | 194.08 | 0.40% |
| Aug 31, 2026 | 193.31 | 193.31 | 193.31 | 193.31 | 193.31 | 0.42% |
| Aug 28, 2026 | 192.51 | 192.51 | 192.51 | 192.51 | 192.51 | 0.32% |
| 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% |