RYCGX - Rydex Government Long Bond 1.2x Strategy Fund Class C

Nasdaq - Nasdaq Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 2023------
Jun 05, 202325.5925.5925.5925.5925.59-
Jun 02, 202325.6525.6525.6525.6525.65-
Jun 01, 202325.9825.9825.9825.9825.98-
May 31, 202325.9125.9125.9125.9125.91-
May 30, 202325.6225.6225.6225.6225.62-
May 26, 202325.1625.1625.1625.1625.16-
May 25, 202325.1025.1025.1025.1025.10-
May 24, 202325.1625.1625.1625.1625.16-
May 23, 202325.2725.2725.2725.2725.27-
May 22, 202325.2025.2025.2025.2025.20-
May 19, 202325.3325.3325.3325.3325.33-
May 18, 202325.5525.5525.5525.5525.55-
May 17, 202325.7625.7625.7625.7625.76-
May 16, 202325.8625.8625.8625.8625.86-
May 15, 202325.9825.9825.9825.9825.98-
May 12, 202326.3126.3126.3126.3126.31-
May 11, 202326.5726.5726.5726.5726.57-
May 10, 202326.2526.2526.2526.2526.25-
May 09, 202325.9425.9425.9425.9425.94-
May 08, 202326.0726.0726.0726.0726.07-
May 05, 202326.5026.5026.5026.5026.50-
May 04, 202326.6326.6326.6326.6326.63-
May 03, 202326.9426.9426.9426.9426.94-
May 02, 202326.7526.7526.7526.7526.75-
May 01, 202325.9825.9825.9825.9825.98-
Apr 28, 202326.9326.9326.9326.9326.93-
Apr 27, 202326.4526.4526.4526.4526.45-
Apr 26, 202326.7626.7626.7626.7626.76-
Apr 25, 202327.0927.0927.0927.0927.09-
Apr 24, 202326.6426.6426.6426.6426.64-
Apr 21, 202326.3226.3226.3226.3226.32-
Apr 20, 202326.5226.5226.5226.5226.52-
Apr 19, 202326.2226.2226.2226.2226.22-
Apr 18, 202326.2626.2626.2626.2626.26-
Apr 17, 202326.1426.1426.1426.1426.14-
Apr 14, 202326.5226.5226.5226.5226.52-
Apr 13, 202326.8526.8526.8526.8526.85-
Apr 12, 202327.1627.1627.1627.1627.16-
Apr 11, 202327.2127.2127.2127.2127.21-
Apr 10, 202327.1427.1427.1427.1427.14-
Apr 06, 202327.6927.6927.6927.6927.69-
Apr 05, 202327.5927.5927.5927.5927.59-
Apr 04, 202327.2927.2927.2927.2927.29-
Apr 03, 202327.0927.0927.0927.0927.09-
Mar 31, 202326.9326.9326.9326.9326.93-
Mar 30, 202326.4526.4526.4526.4526.45-
Mar 29, 202326.3226.3226.3226.3226.32-
Mar 28, 202326.3926.3926.3926.3926.39-
Mar 27, 202326.3326.3326.3326.3326.33-
Mar 24, 202327.0927.0927.0927.0927.09-
Mar 23, 202326.9726.9726.9726.9726.97-
Mar 22, 202326.9826.9826.9826.9826.98-
Mar 21, 202326.5726.5726.5726.5726.57-
Mar 20, 202326.9026.9026.9026.9026.90-
Mar 17, 202327.1827.1827.1827.1827.18-
Mar 16, 202326.7026.7026.7026.7026.70-
Mar 15, 202326.9126.9126.9126.9126.91-
Mar 14, 202326.2526.2526.2526.2526.25-
Mar 13, 202326.8126.8126.8126.8126.81-
Mar 10, 202326.7926.7926.7926.7926.79-
Mar 09, 202325.7125.7125.7125.7125.71-
Mar 08, 202325.6425.6425.6425.6425.64-
Mar 07, 202325.6025.6025.6025.6025.60-
Mar 06, 202325.4125.4125.4125.4125.41-
Mar 03, 202325.6525.6525.6525.6525.65-
Mar 02, 202324.9224.9224.9224.9224.92-
Mar 01, 202325.1825.1825.1825.1825.18-
Feb 28, 202325.5325.5325.5325.5325.53-
Feb 27, 202325.3925.3925.3925.3925.39-
Feb 24, 202325.3125.3125.3125.3125.31-
Feb 23, 202325.6825.6825.6825.6825.68-
Feb 22, 202325.3925.3925.3925.3925.39-
Feb 21, 202325.1225.1225.1225.1225.12-
Feb 17, 202325.7225.7225.7225.7225.72-
Feb 16, 202325.4625.4625.4625.4625.46-
Feb 15, 202325.9125.9125.9125.9125.91-
Feb 14, 202326.1926.1926.1926.1926.19-
Feb 13, 202326.2826.2826.2826.2826.28-
Feb 10, 202326.0226.0226.0226.0226.02-
Feb 09, 202326.4126.4126.4126.4126.41-
Feb 08, 202326.7226.7226.7226.7226.72-
Feb 07, 202326.5626.5626.5626.5626.56-
Feb 06, 202326.8326.8326.8326.8326.83-
Feb 03, 202327.0727.0727.0727.0727.07-
Feb 02, 202327.5227.5227.5227.5227.52-
Feb 01, 202327.5027.5027.5027.5027.50-
Jan 31, 202327.1427.1427.1427.1427.14-
Jan 30, 202326.8626.8626.8626.8626.86-
Jan 27, 202326.9826.9826.9826.9826.98-
Jan 26, 202327.0427.0427.0427.0427.04-
Jan 25, 202327.1927.1927.1927.1927.19-
Jan 24, 202327.1227.1227.1227.1227.12-
Jan 23, 202326.6726.6726.6726.6726.67-
Jan 20, 202326.8426.8426.8426.8426.84-
Jan 19, 202327.3727.3727.3727.3727.37-
Jan 18, 202327.6027.6027.6027.6027.60-
Jan 17, 202326.8826.8826.8826.8826.88-
Jan 13, 202327.0827.0827.0827.0827.08-
Jan 12, 202327.3827.3827.3827.3827.38-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...