U.S. Markets close in 23 mins.

Rydex Government Long Bd 1.2x Strat Inv (RYGBX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
53.76+0.53 (+1.00%)
As of 8:00PM EDT. Market open.
People also watch
RYNVXRYHIXRYPMXRYTIXRYPIX
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201753.7653.7653.7653.7653.76-
Aug 16, 201753.2353.2353.2353.2353.23-
Aug 15, 201752.9952.9952.9952.9952.99-
Aug 14, 201753.3253.3253.3253.3253.32-
Aug 11, 201753.6653.6653.6653.6653.66-
Aug 10, 201753.6953.6953.6953.6953.69-
Aug 09, 201753.0553.0553.0553.0553.05-
Aug 08, 201752.6952.6952.6952.6952.69-
Aug 07, 201752.9552.9552.9552.9552.95-
Aug 04, 201752.8552.8552.8552.8552.85-
Aug 03, 201753.4753.4753.4753.4753.47-
Aug 02, 201752.7652.7652.7652.7652.76-
Aug 01, 201752.7252.7252.7252.7252.72-
Jul 31, 201752.2452.2452.2452.2452.24-
Jul 31, 20170.069 Dividend
Jul 28, 201752.2152.2152.2152.2152.14-
Jul 27, 201751.7651.7651.7651.7651.69-
Jul 26, 201752.1552.1552.1552.1552.08-
Jul 25, 201752.0352.0352.0352.0351.96-
Jul 24, 201752.9552.9552.9552.9552.88-
Jul 21, 201753.2453.2453.2453.2453.17-
Jul 20, 201752.9552.9552.9552.9552.88-
Jul 19, 201752.7652.7652.7652.7652.69-
Jul 18, 201752.7352.7352.7352.7352.66-
Jul 17, 201752.1152.1152.1152.1152.04-
Jul 14, 201751.9251.9251.9251.9251.85-
Jul 13, 201751.8951.8951.8951.8951.82-
Jul 12, 201752.2952.2952.2952.2952.22-
Jul 11, 201751.8551.8551.8551.8551.78-
Jul 10, 201751.7351.7351.7351.7351.66-
Jul 07, 201751.7151.7151.7151.7151.64-
Jul 06, 201752.0652.0652.0652.0651.99-
Jul 05, 201752.6352.6352.6352.6352.56-
Jul 03, 201752.5452.5452.5452.5452.47-
Jun 30, 201753.1153.1153.1153.1153.04-
Jun 30, 20170.076 Dividend
Jun 29, 201753.1153.1153.1153.1152.96-
Jun 28, 201753.6953.6953.6953.6953.54-
Jun 27, 201753.9253.9253.9253.9253.77-
Jun 26, 201754.6754.6754.6754.6754.52-
Jun 23, 201754.3854.3854.3854.3854.23-
Jun 22, 201754.4054.4054.4054.4054.25-
Jun 21, 201754.2954.2954.2954.2954.14-
Jun 20, 201754.1254.1254.1254.1253.97-
Jun 19, 201753.4753.4753.4753.4753.32-
Jun 16, 201753.5853.5853.5853.5853.43-
Jun 15, 201753.5053.5053.5053.5053.35-
Jun 14, 201753.5853.5853.5853.5853.43-
Jun 13, 201752.5252.5252.5252.5252.38-
Jun 12, 201752.4652.4652.4652.4652.32-
Jun 09, 201752.5052.5052.5052.5052.36-
Jun 08, 201752.6452.6452.6452.6452.50-
Jun 07, 201752.8552.8552.8552.8552.70-
Jun 06, 201753.1853.1853.1853.1853.03-
Jun 05, 201752.7752.7752.7752.7752.62-
Jun 02, 201753.2353.2353.2353.2353.08-
Jun 01, 201752.4452.4452.4452.4452.30-
May 31, 201752.4252.4252.4252.4252.28-
May 30, 201752.2852.2852.2852.2852.14-
May 26, 201751.8551.8551.8551.8551.71-
May 25, 201751.8251.8251.8251.8251.68-
May 24, 201751.7851.7851.7851.7851.64-
May 23, 201751.4251.4251.4251.4251.28-
May 22, 201751.9451.9451.9451.9451.80-
May 19, 201752.1352.1352.1352.1351.99-
May 18, 201752.0052.0052.0052.0051.86-
May 17, 201751.9551.9551.9551.9551.81-
May 16, 201750.9350.9350.9350.9350.79-
May 15, 201750.7050.7050.7050.7050.56-
May 12, 201750.9150.9150.9150.9150.77-
May 11, 201750.4250.4250.4250.4250.28-
May 10, 201750.4350.4350.4350.4350.29-
May 09, 201750.5050.5050.5050.5050.36-
May 08, 201750.5350.5350.5350.5350.39-
May 05, 201750.9250.9250.9250.9250.78-
May 04, 201750.8650.8650.8650.8650.72-
May 03, 201751.2051.2051.2051.2051.06-
May 02, 201751.0851.0851.0851.0850.94-
May 01, 201750.7950.7950.7950.7950.65-
Apr 28, 201751.3551.3551.3551.3551.21-
Apr 28, 20170.058 Dividend
Apr 27, 201751.2251.2251.2251.2251.02-
Apr 26, 201751.2551.2551.2551.2551.05-
Apr 25, 201750.8950.8950.8950.8950.69-
Apr 24, 201751.7351.7351.7351.7351.53-
Apr 21, 201752.0652.0652.0652.0651.86-
Apr 20, 201752.1352.1352.1352.1351.93-
Apr 19, 201752.3752.3752.3752.3752.17-
Apr 18, 201752.7952.7952.7952.7952.59-
Apr 17, 201751.8851.8851.8851.8851.68-
Apr 13, 201752.1952.1952.1952.1951.99-
Apr 12, 201751.9051.9051.9051.9051.70-
Apr 11, 201751.5451.5451.5451.5451.34-
Apr 10, 201750.8850.8850.8850.8850.68-
Apr 07, 201750.6050.6050.6050.6050.40-
Apr 06, 201750.8750.8750.8750.8750.67-
Apr 05, 201750.9650.9650.9650.9650.76-
Apr 04, 201750.7650.7650.7650.7650.56-
Apr 03, 201751.1251.1251.1251.1250.92-
Mar 31, 201750.4850.4850.4850.4850.28-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...