Rydex Inverse Government Long Bond Strategy Fund Class H (RYHJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
188.24
-0.20 (-0.11%)
At close: Jul 9, 2026
RYHJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 16, 2026 | 184.69 | 184.69 | 184.69 | 184.69 | 184.69 | -0.54% |
| Jun 15, 2026 | 185.69 | 185.69 | 185.69 | 185.69 | 185.69 | 0.05% |
| Jun 12, 2026 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | 0.34% |
| Jun 11, 2026 | 184.98 | 184.98 | 184.98 | 184.98 | 184.98 | -1.25% |
| Jun 10, 2026 | 187.33 | 187.33 | 187.33 | 187.33 | 187.33 | 0.32% |
| Jun 9, 2026 | 186.74 | 186.74 | 186.74 | 186.74 | 186.74 | -0.56% |
| Jun 8, 2026 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | 0.52% |
| Jun 5, 2026 | 186.83 | 186.83 | 186.83 | 186.83 | 186.83 | 0.52% |
| Jun 4, 2026 | 185.87 | 185.87 | 185.87 | 185.87 | 185.87 | -0.19% |
| Jun 3, 2026 | 186.23 | 186.23 | 186.23 | 186.23 | 186.23 | 0.36% |
| Jun 2, 2026 | 185.56 | 185.56 | 185.56 | 185.56 | 185.56 | -0.20% |
| Jun 1, 2026 | 185.94 | 185.94 | 185.94 | 185.94 | 185.94 | -0.03% |
| May 29, 2026 | 185.99 | 185.99 | 185.99 | 185.99 | 185.99 | 0.01% |
| May 28, 2026 | 185.98 | 185.98 | 185.98 | 185.98 | 185.98 | -0.47% |
| May 27, 2026 | 186.86 | 186.86 | 186.86 | 186.86 | 186.86 | -0.21% |
| May 26, 2026 | 187.25 | 187.25 | 187.25 | 187.25 | 187.25 | -0.53% |
| May 22, 2026 | 188.24 | 188.24 | 188.24 | 188.24 | 188.24 | -0.42% |
| May 21, 2026 | 189.04 | 189.04 | 189.04 | 189.04 | 189.04 | -0.38% |
| May 20, 2026 | 189.76 | 189.76 | 189.76 | 189.76 | 189.76 | -1.00% |
| May 19, 2026 | 191.67 | 191.67 | 191.67 | 191.67 | 191.67 | 0.66% |
| May 18, 2026 | 190.42 | 190.42 | 190.42 | 190.42 | 190.42 | 0.18% |
| May 15, 2026 | 190.07 | 190.07 | 190.07 | 190.07 | 190.07 | 1.45% |
| May 14, 2026 | 187.36 | 187.36 | 187.36 | 187.36 | 187.36 | -0.14% |
| May 13, 2026 | 187.63 | 187.63 | 187.63 | 187.63 | 187.63 | 0.24% |
| May 12, 2026 | 187.19 | 187.19 | 187.19 | 187.19 | 187.19 | 0.67% |
| May 11, 2026 | 185.94 | 185.94 | 185.94 | 185.94 | 185.94 | 0.56% |
| May 8, 2026 | 184.91 | 184.91 | 184.91 | 184.91 | 184.91 | -0.37% |
| May 7, 2026 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | 0.48% |
| May 6, 2026 | 184.71 | 184.71 | 184.71 | 184.71 | 184.71 | -0.66% |
| May 5, 2026 | 185.94 | 185.94 | 185.94 | 185.94 | 185.94 | -0.53% |
| May 4, 2026 | 186.93 | 186.93 | 186.93 | 186.93 | 186.93 | 0.75% |
| May 1, 2026 | 185.54 | 185.54 | 185.54 | 185.54 | 185.54 | -0.29% |
| Apr 30, 2026 | 186.08 | 186.08 | 186.08 | 186.08 | 186.08 | 0.09% |
| Apr 29, 2026 | 185.91 | 185.91 | 185.91 | 185.91 | 185.91 | 0.74% |
| Apr 28, 2026 | 184.54 | 184.54 | 184.54 | 184.54 | 184.54 | -0.11% |