RYABX - Rydex Government Long Bond 1.2x Strategy Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202325.9725.9725.9725.9725.97-
May 30, 202325.6825.6825.6825.6825.68-
May 26, 202325.2225.2225.2225.2225.22-
May 25, 202325.1625.1625.1625.1625.16-
May 24, 202325.2325.2325.2325.2325.23-
May 23, 202325.3425.3425.3425.3425.34-
May 22, 202325.2725.2725.2725.2725.27-
May 19, 202325.4025.4025.4025.4025.40-
May 18, 202325.6225.6225.6225.6225.62-
May 17, 202325.8425.8425.8425.8425.84-
May 16, 202325.9425.9425.9425.9425.94-
May 15, 202326.0626.0626.0626.0626.06-
May 12, 202326.3926.3926.3926.3926.39-
May 11, 202326.6626.6626.6626.6626.66-
May 10, 202326.3426.3426.3426.3426.34-
May 09, 202326.0326.0326.0326.0326.03-
May 08, 202326.1626.1626.1626.1626.16-
May 05, 202326.5926.5926.5926.5926.59-
May 04, 202326.7226.7226.7226.7226.72-
May 03, 202327.0527.0527.0527.0527.05-
May 02, 202326.8626.8626.8626.8626.86-
May 01, 202326.0826.0826.0826.0826.08-
Apr 28, 202327.0327.0327.0327.0327.03-
Apr 27, 202326.5626.5626.5626.5626.56-
Apr 26, 202326.8726.8726.8726.8726.87-
Apr 25, 202327.2127.2127.2127.2127.21-
Apr 24, 202326.7526.7526.7526.7526.75-
Apr 21, 202326.4326.4326.4326.4326.43-
Apr 20, 202326.6326.6326.6326.6326.63-
Apr 19, 202326.3326.3326.3326.3326.33-
Apr 18, 202326.3826.3826.3826.3826.38-
Apr 17, 202326.2626.2626.2626.2626.26-
Apr 14, 202326.6426.6426.6426.6426.64-
Apr 13, 202326.9826.9826.9826.9826.98-
Apr 12, 202327.2927.2927.2927.2927.29-
Apr 11, 202327.3427.3427.3427.3427.34-
Apr 10, 202327.2727.2727.2727.2727.27-
Apr 06, 202327.8227.8227.8227.8227.82-
Apr 05, 202327.7327.7327.7327.7327.73-
Apr 04, 202327.4327.4327.4327.4327.43-
Apr 03, 202327.2327.2327.2327.2327.23-
Mar 31, 202327.0727.0727.0727.0727.07-
Mar 31, 20230.065 Dividend
Mar 30, 202326.5926.5926.5926.5926.53-
Mar 29, 202326.4626.4626.4626.4626.40-
Mar 28, 202326.5426.5426.5426.5426.48-
Mar 27, 202326.4826.4826.4826.4826.42-
Mar 24, 202327.2427.2427.2427.2427.17-
Mar 23, 202327.1227.1227.1227.1227.05-
Mar 22, 202327.1427.1427.1427.1427.07-
Mar 21, 202326.7326.7326.7326.7326.66-
Mar 20, 202327.0627.0627.0627.0626.99-
Mar 17, 202327.3427.3427.3427.3427.27-
Mar 16, 202326.8626.8626.8626.8626.79-
Mar 15, 202327.0827.0827.0827.0827.01-
Mar 14, 202326.4226.4226.4226.4226.36-
Mar 13, 202326.9826.9826.9826.9826.91-
Mar 10, 202326.9626.9626.9626.9626.89-
Mar 09, 202325.8825.8825.8825.8825.82-
Mar 08, 202325.8125.8125.8125.8125.75-
Mar 07, 202325.7725.7725.7725.7725.71-
Mar 06, 202325.5825.5825.5825.5825.52-
Mar 03, 202325.8225.8225.8225.8225.76-
Mar 02, 202325.0925.0925.0925.0925.03-
Mar 01, 202325.3625.3625.3625.3625.30-
Feb 28, 202325.7125.7125.7125.7125.65-
Feb 28, 20230.055 Dividend
Feb 27, 202325.5725.5725.5725.5725.45-
Feb 24, 202325.4925.4925.4925.4925.37-
Feb 23, 202325.8725.8725.8725.8725.75-
Feb 22, 202325.5825.5825.5825.5825.46-
Feb 21, 202325.3125.3125.3125.3125.19-
Feb 17, 202325.9125.9125.9125.9125.79-
Feb 16, 202325.6625.6625.6625.6625.54-
Feb 15, 202326.1226.1226.1226.1226.00-
Feb 14, 202326.4026.4026.4026.4026.28-
Feb 13, 202326.4926.4926.4926.4926.37-
Feb 10, 202326.2326.2326.2326.2326.11-
Feb 09, 202326.6326.6326.6326.6326.51-
Feb 08, 202326.9426.9426.9426.9426.82-
Feb 07, 202326.7826.7826.7826.7826.66-
Feb 06, 202327.0527.0527.0527.0526.93-
Feb 03, 202327.3027.3027.3027.3027.17-
Feb 02, 202327.7527.7527.7527.7527.62-
Feb 01, 202327.7327.7327.7327.7327.60-
Jan 31, 202327.3827.3827.3827.3827.25-
Jan 31, 20230.059 Dividend
Jan 30, 202327.1027.1027.1027.1026.92-
Jan 27, 202327.2227.2227.2227.2227.04-
Jan 26, 202327.2827.2827.2827.2827.10-
Jan 25, 202327.4327.4327.4327.4327.24-
Jan 24, 202327.3727.3727.3727.3727.19-
Jan 23, 202326.9126.9126.9126.9126.73-
Jan 20, 202327.0827.0827.0827.0826.90-
Jan 19, 202327.6327.6327.6327.6327.44-
Jan 18, 202327.8627.8627.8627.8627.67-
Jan 17, 202327.1327.1327.1327.1326.95-
Jan 13, 202327.3427.3427.3427.3427.16-
Jan 12, 202327.6527.6527.6527.6527.46-
Jan 11, 202327.0427.0427.0427.0426.86-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...