Advertisement
U.S. markets open in 8 hours 7 minutes

Rydex Inverse Government Long Bond Strategy Fund (RYAQX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
185.50+0.79 (+0.43%)
At close: 08:01PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2024185.50185.50185.50185.50185.50-
Mar 15, 2024184.71184.71184.71184.71184.71-
Mar 14, 2024184.71184.71184.71184.71184.71-
Mar 13, 2024181.90181.90181.90181.90181.90-
Mar 12, 2024180.97180.97180.97180.97180.97-
Mar 11, 2024179.55179.55179.55179.55179.55-
Mar 08, 2024179.27179.27179.27179.27179.27-
Mar 07, 2024179.00179.00179.00179.00179.00-
Mar 06, 2024178.64178.64178.64178.64178.64-
Mar 05, 2024179.58179.58179.58179.58179.58-
Mar 04, 2024181.96181.96181.96181.96181.96-
Mar 01, 2024181.32181.32181.32181.32181.32-
Feb 29, 2024182.18182.18182.18182.18182.18-
Feb 28, 2024183.38183.38183.38183.38183.38-
Feb 27, 2024184.41184.41184.41184.41184.41-
Feb 26, 2024183.11183.11183.11183.11183.11-
Feb 23, 2024182.47182.47182.47182.47182.47-
Feb 22, 2024184.97184.97184.97184.97184.97-
Feb 21, 2024185.74185.74185.74185.74185.74-
Feb 20, 2024184.45184.45184.45184.45184.45-
Feb 16, 2024184.46184.46184.46184.46184.46-
Feb 15, 2024183.45183.45183.45183.45183.45-
Feb 14, 2024184.22184.22184.22184.22184.22-
Feb 13, 2024184.89184.89184.89184.89184.89-
Feb 12, 2024182.00182.00182.00182.00182.00-
Feb 09, 2024182.18182.18182.18182.18182.18-
Feb 08, 2024181.77181.77181.77181.77181.77-
Feb 07, 2024180.70180.70180.70180.70180.70-
Feb 06, 2024179.95179.95179.95179.95179.95-
Feb 05, 2024181.36181.36181.36181.36181.36-
Feb 02, 2024177.82177.82177.82177.82177.82-
Feb 01, 2024174.17174.17174.17174.17174.17-
Jan 31, 2024177.42177.42177.42177.42177.42-
Jan 30, 2024179.02179.02179.02179.02179.02-
Jan 29, 2024180.66180.66180.66180.66180.66-
Jan 26, 2024182.51182.51182.51182.51182.51-
Jan 25, 2024182.18182.18182.18182.18182.18-
Jan 24, 2024183.00183.00183.00183.00183.00-
Jan 23, 2024181.95181.95181.95181.95181.95-
Jan 22, 2024180.44180.44180.44180.44180.44-
Jan 19, 2024181.31181.31181.31181.31181.31-
Jan 18, 2024181.81181.81181.81181.81181.81-
Jan 17, 2024180.10180.10180.10180.10180.10-
Jan 16, 2024179.84179.84179.84179.84179.84-
Jan 12, 2024176.90176.90176.90176.90176.90-
Jan 11, 2024176.34176.34176.34176.34176.34-
Jan 10, 2024177.11177.11177.11177.11177.11-
Jan 09, 2024176.18176.18176.18176.18176.18-
Jan 08, 2024175.22175.22175.22175.22175.22-
Jan 05, 2024176.69176.69176.69176.69176.69-
Jan 04, 2024174.89174.89174.89174.89174.89-
Jan 03, 2024172.43172.43172.43172.43172.43-
Jan 02, 2024172.91172.91172.91172.91172.91-
Dec 29, 2023171.36171.36171.36171.36171.36-
Dec 28, 2023170.40170.40170.40170.40170.40-
Dec 27, 2023169.11169.11169.11169.11169.11-
Dec 26, 2023171.85171.85171.85171.85171.85-
Dec 22, 2023172.39172.39172.39172.39172.39-
Dec 21, 2023171.42171.42171.42171.42171.42-
Dec 20, 2023170.22170.22170.22170.22170.22-
Dec 19, 2023171.34171.34171.34171.34171.34-
Dec 18, 2023172.19172.19172.19172.19172.19-
Dec 15, 2023170.86170.86170.86170.86170.86-
Dec 14, 2023171.10171.10171.10171.10171.10-
Dec 13, 2023175.41175.41175.41175.41175.41-
Dec 12, 2023181.94181.94181.94181.94181.94-
Dec 12, 20232.279 Dividend
Dec 11, 2023181.94181.94181.94181.94179.66-
Dec 08, 2023181.59181.59181.59181.59179.32-
Dec 07, 2023179.94179.94179.94179.94177.69-
Dec 06, 2023178.83178.83178.83178.83176.59-
Dec 05, 2023181.24181.24181.24181.24178.97-
Dec 04, 2023184.98184.98184.98184.98182.66-
Dec 01, 2023184.31184.31184.31184.31182.00-
Nov 30, 2023187.29187.29187.29187.29184.94-
Nov 29, 2023185.31185.31185.31185.31182.99-
Nov 28, 2023187.56187.56187.56187.56185.21-
Nov 27, 2023187.77187.77187.77187.77185.42-
Nov 24, 2023190.75190.75190.75190.75188.36-
Nov 22, 2023188.51188.51188.51188.51186.15-
Nov 21, 2023189.07189.07189.07189.07186.70-
Nov 20, 2023188.92188.92188.92188.92186.55-
Nov 17, 2023189.93189.93189.93189.93187.55-
Nov 16, 2023190.64190.64190.64190.64188.25-
Nov 15, 2023192.84192.84192.84192.84190.42-
Nov 14, 2023190.43190.43190.43190.43188.04-
Nov 13, 2023194.36194.36194.36194.36191.93-
Nov 10, 2023193.94193.94193.94193.94191.51-
Nov 09, 2023194.98194.98194.98194.98192.54-
Nov 08, 2023190.62190.62190.62190.62188.23-
Nov 07, 2023193.84193.84193.84193.84191.41-
Nov 06, 2023196.54196.54196.54196.54194.08-
Nov 03, 2023194.75194.75194.75194.75192.31-
Nov 02, 2023195.98195.98195.98195.98193.53-
Nov 01, 2023200.37200.37200.37200.37197.86-
Oct 31, 2023204.61204.61204.61204.61202.05-
Oct 30, 2023203.44203.44203.44203.44200.89-
Oct 27, 2023202.58202.58202.58202.58200.04-
Oct 26, 2023201.71201.71201.71201.71199.18-
Oct 25, 2023204.55204.55204.55204.55201.99-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...