RYJCX - Rydex Inverse Government Long Bond Strategy Fund Class C

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201926.1226.1226.1226.1226.12-
Jun 17, 201926.2726.2726.2726.2726.27-
Jun 14, 201926.3226.3226.3226.3226.32-
Jun 13, 201926.3926.3926.3926.3926.39-
Jun 12, 201926.4826.4826.4826.4826.48-
Jun 11, 201926.5026.5026.5026.5026.50-
Jun 10, 201926.5226.5226.5226.5226.52-
Jun 07, 201926.2526.2526.2526.2526.25-
Jun 06, 201926.5126.5126.5126.5126.51-
Jun 05, 201926.6126.6126.6126.6126.61-
Jun 04, 201926.4226.4226.4226.4226.42-
Jun 03, 201926.0826.0826.0826.0826.08-
May 31, 201926.2826.2826.2826.2826.28-
May 30, 201926.6626.6626.6626.6626.66-
May 29, 201926.9126.9126.9126.9126.91-
May 28, 201926.9826.9826.9826.9826.98-
May 24, 201927.2827.2827.2827.2827.28-
May 23, 201927.2327.2327.2327.2327.23-
May 22, 201927.5827.5827.5827.5827.58-
May 21, 201927.7527.7527.7527.7527.75-
May 20, 201927.7027.7027.7027.7027.70-
May 17, 201927.6327.6327.6327.6327.63-
May 16, 201927.7127.7127.7127.7127.71-
May 15, 201927.6027.6027.6027.6027.60-
May 14, 201927.7927.7927.7927.7927.79-
May 13, 201927.6927.6927.6927.6927.69-
May 10, 201927.9527.9527.9527.9527.95-
May 09, 201927.9027.9027.9027.9027.90-
May 08, 201928.0228.0228.0228.0228.02-
May 07, 201927.8827.8827.8827.8827.88-
May 06, 201928.1128.1128.1128.1128.11-
May 03, 201928.2028.2028.2028.2028.20-
May 02, 201928.2828.2828.2828.2828.28-
May 01, 201928.1428.1428.1428.1428.14-
Apr 30, 201928.2728.2728.2728.2728.27-
Apr 29, 201928.4228.4228.4228.4228.42-
Apr 26, 201928.2228.2228.2228.2228.22-
Apr 25, 201928.3328.3328.3328.3328.33-
Apr 24, 201928.2828.2828.2828.2828.28-
Apr 23, 201928.5328.5328.5328.5328.53-
Apr 22, 201928.6028.6028.6028.6028.60-
Apr 18, 201928.4128.4128.4128.4128.41-
Apr 17, 201928.6128.6128.6128.6128.61-
Apr 16, 201928.6128.6128.6128.6128.61-
Apr 15, 201928.4228.4228.4228.4228.42-
Apr 12, 201928.4928.4928.4928.4928.49-
Apr 11, 201928.2728.2728.2728.2728.27-
Apr 10, 201928.0928.0928.0928.0928.09-
Apr 09, 201928.1428.1428.1428.1428.14-
Apr 08, 201928.2428.2428.2428.2428.24-
Apr 05, 201928.1428.1428.1428.1428.14-
Apr 04, 201928.1728.1728.1728.1728.17-
Apr 03, 201928.2628.2628.2628.2628.26-
Apr 02, 201927.9827.9827.9827.9827.98-
Apr 01, 201928.0428.0428.0428.0428.04-
Mar 29, 201927.6027.6027.6027.6027.60-
Mar 28, 201927.5827.5827.5827.5827.58-
Mar 27, 201927.6827.6827.6827.6827.68-
Mar 26, 201927.9627.9627.9627.9627.96-
Mar 25, 201927.9327.9327.9327.9327.93-
Mar 22, 201927.9727.9727.9727.9727.97-
Mar 21, 201928.4628.4628.4628.4628.46-
Mar 20, 201928.5228.5228.5228.5228.52-
Mar 19, 201928.8428.8428.8428.8428.84-
Mar 18, 201928.7828.7828.7828.7828.78-
Mar 15, 201928.7828.7828.7828.7828.78-
Mar 14, 201928.9528.9528.9528.9528.95-
Mar 13, 201928.7328.7328.7328.7328.73-
Mar 12, 201928.6628.6628.6628.6628.66-
Mar 11, 201928.8828.8828.8828.8828.88-
Mar 08, 201928.7828.7828.7828.7828.78-
Mar 07, 201928.9028.9028.9028.9028.90-
Mar 06, 201929.0829.0829.0829.0829.08-
Mar 05, 201929.2029.2029.2029.2029.20-
Mar 04, 201929.2729.2729.2729.2729.27-
Mar 01, 201929.5129.5129.5129.5129.51-
Feb 28, 201929.2329.2329.2329.2329.23-
Feb 27, 201929.1129.1129.1129.1129.11-
Feb 26, 201928.7728.7728.7728.7728.77-
Feb 25, 201928.9228.9228.9228.9228.92-
Feb 22, 201928.8428.8428.8428.8428.84-
Feb 21, 201929.0029.0029.0029.0029.00-
Feb 20, 201928.7228.7228.7228.7228.72-
Feb 19, 201928.6328.6328.6328.6328.63-
Feb 15, 201928.7228.7228.7228.7228.72-
Feb 14, 201928.7728.7728.7728.7728.77-
Feb 13, 201928.9228.9228.9228.9228.92-
Feb 12, 201928.8228.8228.8228.8228.82-
Feb 11, 201928.7428.7428.7428.7428.74-
Feb 08, 201928.6228.6228.6228.6228.62-
Feb 07, 201928.7728.7728.7728.7728.77-
Feb 06, 201928.9628.9628.9628.9628.96-
Feb 05, 201928.9728.9728.9728.9728.97-
Feb 04, 201929.1029.1029.1029.1029.10-
Feb 01, 201928.9728.9728.9728.9728.97-
Jan 31, 201928.8028.8028.8028.8028.80-
Jan 30, 201929.0529.0529.0529.0529.05-
Jan 29, 201929.0129.0129.0129.0129.01-
Jan 28, 201929.1729.1729.1729.1729.17-
Jan 25, 201929.1329.1329.1329.1329.13-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...