Rydex Inverse Government Long Bond Strategy Fund Investor Class (RYJUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
212.11
+0.12 (0.06%)
At close: Oct 16, 2026
RYJUX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 212.11 | 212.11 | 212.11 | 212.11 | 212.11 | 0.06% |
| Oct 15, 2026 | 211.99 | 211.99 | 211.99 | 211.99 | 211.99 | -1.42% |
| Oct 14, 2026 | 215.05 | 215.05 | 215.05 | 215.05 | 215.05 | -0.67% |
| Oct 13, 2026 | 216.51 | 216.51 | 216.51 | 216.51 | 216.51 | -0.30% |
| Oct 12, 2026 | 217.16 | 217.16 | 217.16 | 217.16 | 217.16 | -0.18% |
| Oct 9, 2026 | 217.56 | 217.56 | 217.56 | 217.56 | 217.56 | -0.08% |
| Oct 8, 2026 | 217.73 | 217.73 | 217.73 | 217.73 | 217.73 | -0.88% |
| Oct 7, 2026 | 219.67 | 219.67 | 219.67 | 219.67 | 219.67 | 0.16% |
| Oct 6, 2026 | 219.31 | 219.31 | 219.31 | 219.31 | 219.31 | -0.19% |
| Oct 5, 2026 | 219.73 | 219.73 | 219.73 | 219.73 | 219.73 | 0.54% |
| Oct 2, 2026 | 218.56 | 218.56 | 218.56 | 218.56 | 218.56 | 0.32% |
| Oct 1, 2026 | 217.86 | 217.86 | 217.86 | 217.86 | 217.86 | -0.22% |
| Sep 30, 2026 | 218.34 | 218.34 | 218.34 | 218.34 | 218.34 | 0.61% |
| Sep 29, 2026 | 217.02 | 217.02 | 217.02 | 217.02 | 217.02 | 0.50% |
| Sep 28, 2026 | 215.95 | 215.95 | 215.95 | 215.95 | 215.95 | 0.92% |
| Sep 25, 2026 | 213.98 | 213.98 | 213.98 | 213.98 | 213.98 | 0.18% |
| Sep 24, 2026 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | 1.29% |
| Sep 23, 2026 | 210.88 | 210.88 | 210.88 | 210.88 | 210.88 | 1.52% |
| Sep 22, 2026 | 207.73 | 207.73 | 207.73 | 207.73 | 207.73 | 0.07% |
| Sep 21, 2026 | 207.58 | 207.58 | 207.58 | 207.58 | 207.58 | -0.69% |
| Sep 18, 2026 | 209.02 | 209.02 | 209.02 | 209.02 | 209.02 | 0.72% |
| Sep 17, 2026 | 207.52 | 207.52 | 207.52 | 207.52 | 207.52 | -1.05% |
| Sep 16, 2026 | 209.72 | 209.72 | 209.72 | 209.72 | 209.72 | -0.21% |
| Sep 15, 2026 | 210.16 | 210.16 | 210.16 | 210.16 | 210.16 | 0.32% |
| Sep 14, 2026 | 209.49 | 209.49 | 209.49 | 209.49 | 209.49 | -0.12% |
| Sep 11, 2026 | 209.74 | 209.74 | 209.74 | 209.74 | 209.74 | -0.07% |
| Sep 10, 2026 | 209.89 | 209.89 | 209.89 | 209.89 | 209.89 | 1.12% |
| Sep 9, 2026 | 207.56 | 207.56 | 207.56 | 207.56 | 207.56 | 0.59% |
| Sep 8, 2026 | 206.35 | 206.35 | 206.35 | 206.35 | 206.35 | 0.04% |
| Sep 4, 2026 | 206.26 | 206.26 | 206.26 | 206.26 | 206.26 | -0.13% |
| Sep 3, 2026 | 206.52 | 206.52 | 206.52 | 206.52 | 206.52 | -0.11% |
| Sep 2, 2026 | 206.74 | 206.74 | 206.74 | 206.74 | 206.74 | -0.06% |
| Sep 1, 2026 | 206.86 | 206.86 | 206.86 | 206.86 | 206.86 | 0.40% |
| Aug 31, 2026 | 206.04 | 206.04 | 206.04 | 206.04 | 206.04 | 0.41% |
| Aug 28, 2026 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | 0.33% |
| Aug 27, 2026 | 204.52 | 204.52 | 204.52 | 204.52 | 204.52 | 0.24% |
| Aug 26, 2026 | 204.04 | 204.04 | 204.04 | 204.04 | 204.04 | 0.19% |
| Aug 25, 2026 | 203.65 | 203.65 | 203.65 | 203.65 | 203.65 | -1.07% |
| Aug 24, 2026 | 205.85 | 205.85 | 205.85 | 205.85 | 205.85 | -0.58% |
| Aug 21, 2026 | 207.06 | 207.06 | 207.06 | 207.06 | 207.06 | 0.45% |
| Aug 20, 2026 | 206.14 | 206.14 | 206.14 | 206.14 | 206.14 | 0.85% |
| Aug 19, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | -1.61% |
| Aug 18, 2026 | 207.74 | 207.74 | 207.74 | 207.74 | 207.74 | -0.33% |
| Aug 17, 2026 | 208.42 | 208.42 | 208.42 | 208.42 | 208.42 | 0.80% |
| Aug 14, 2026 | 206.76 | 206.76 | 206.76 | 206.76 | 206.76 | 0.73% |
| Aug 13, 2026 | 205.27 | 205.27 | 205.27 | 205.27 | 205.27 | -0.58% |
| Aug 12, 2026 | 206.46 | 206.46 | 206.46 | 206.46 | 206.46 | 0.16% |
| Aug 11, 2026 | 206.14 | 206.14 | 206.14 | 206.14 | 206.14 | -0.16% |
| Aug 10, 2026 | 206.48 | 206.48 | 206.48 | 206.48 | 206.48 | 0.84% |
| Aug 7, 2026 | 204.77 | 204.77 | 204.77 | 204.77 | 204.77 | -0.21% |