RYJUX - Rydex Inverse Government Long Bond Strategy Fund Investor Class

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 201930.5030.5030.5030.5030.50-
Nov 08, 201930.5030.5030.5030.5030.50-
Nov 07, 201930.3230.3230.3230.3230.32-
Nov 06, 201929.7229.7229.7229.7229.72-
Nov 05, 201929.9329.9329.9329.9329.93-
Nov 04, 201929.5329.5329.5329.5329.53-
Nov 01, 201929.0829.0829.0829.0829.08-
Oct 31, 201928.9728.9728.9728.9728.97-
Oct 30, 201929.4329.4329.4329.4329.43-
Oct 29, 201929.9529.9529.9529.9529.95-
Oct 28, 201929.9729.9729.9729.9729.97-
Oct 25, 201929.6629.6629.6629.6629.66-
Oct 24, 201929.5029.5029.5029.5029.50-
Oct 23, 201929.4329.4329.4329.4329.43-
Oct 22, 201929.4529.4529.4529.4529.45-
Oct 21, 201929.6529.6529.6529.6529.65-
Oct 18, 201929.3929.3929.3929.3929.39-
Oct 17, 201929.3829.3829.3829.3829.38-
Oct 16, 201929.3129.3129.3129.3129.31-
Oct 15, 201929.3329.3329.3329.3329.33-
Oct 14, 201929.1429.1429.1429.1429.14-
Oct 11, 201929.1429.1429.1429.1429.14-
Oct 10, 201928.7528.7528.7528.7528.75-
Oct 09, 201928.2628.2628.2628.2628.26-
Oct 08, 201928.1528.1528.1528.1528.15-
Oct 07, 201928.1528.1528.1528.1528.15-
Oct 04, 201927.8727.8727.8727.8727.87-
Oct 03, 201928.1228.1228.1228.1228.12-
Oct 02, 201928.4128.4128.4128.4128.41-
Oct 01, 201928.4928.4928.4928.4928.49-
Sep 30, 201928.5828.5828.5828.5828.58-
Sep 27, 201928.6628.6628.6628.6628.66-
Sep 26, 201928.7528.7528.7528.7528.75-
Sep 25, 201928.9728.9728.9728.9728.97-
Sep 24, 201928.4628.4628.4628.4628.46-
Sep 23, 201928.8728.8728.8728.8728.87-
Sep 20, 201928.8728.8728.8728.8728.87-
Sep 19, 201929.3329.3329.3329.3329.33-
Sep 18, 201929.4229.4229.4229.4229.42-
Sep 17, 201929.5829.5829.5829.5829.58-
Sep 16, 201929.7929.7929.7929.7929.79-
Sep 13, 201930.2530.2530.2530.2530.25-
Sep 12, 201929.4929.4929.4929.4929.49-
Sep 11, 201929.2629.2629.2629.2629.26-
Sep 10, 201929.2029.2029.2029.2029.20-
Sep 09, 201928.6028.6028.6028.6028.60-
Sep 06, 201928.0128.0128.0128.0128.01-
Sep 05, 201928.2428.2428.2428.2428.24-
Sep 04, 201927.6627.6627.6627.6627.66-
Sep 03, 201927.7027.7027.7027.7027.70-
Aug 30, 201927.7327.7327.7327.7327.73-
Aug 29, 201927.7227.7227.7227.7227.72-
Aug 28, 201927.5827.5827.5827.5827.58-
Aug 27, 201927.6427.6427.6427.6427.64-
Aug 26, 201928.1928.1928.1928.1928.19-
Aug 23, 201928.0428.0428.0428.0428.04-
Aug 22, 201928.5928.5928.5928.5928.59-
Aug 21, 201928.3528.3528.3528.3528.35-
Aug 20, 201928.1428.1428.1428.1428.14-
Aug 19, 201928.4628.4628.4628.4628.46-
Aug 16, 201927.9827.9827.9827.9827.98-
Aug 15, 201927.7227.7227.7227.7227.72-
Aug 14, 201928.0728.0728.0728.0728.07-
Aug 13, 201928.8228.8228.8228.8228.82-
Aug 12, 201928.7128.7128.7128.7128.71-
Aug 09, 201929.4129.4129.4129.4129.41-
Aug 08, 201929.3529.3529.3529.3529.35-
Aug 07, 201929.4029.4029.4029.4029.40-
Aug 06, 201929.4429.4429.4429.4429.44-
Aug 05, 201929.6829.6829.6829.6829.68-
Aug 02, 201930.2930.2930.2930.2930.29-
Aug 01, 201930.6030.6030.6030.6030.60-
Jul 31, 201931.2831.2831.2831.2831.28-
Jul 30, 201931.5631.5631.5631.5631.56-
Jul 29, 201931.6531.6531.6531.6531.65-
Jul 26, 201931.6531.6531.6531.6531.65-
Jul 25, 201931.7331.7331.7331.7331.73-
Jul 24, 201931.5631.5631.5631.5631.56-
Jul 23, 201931.7131.7131.7131.7131.71-
Jul 22, 201931.5131.5131.5131.5131.51-
Jul 19, 201931.5631.5631.5631.5631.56-
Jul 18, 201931.4931.4931.4931.4931.49-
Jul 17, 201931.4731.4731.4731.4731.47-
Jul 16, 201931.8631.8631.8631.8631.86-
Jul 15, 201931.7531.7531.7531.7531.75-
Jul 12, 201931.9731.9731.9731.9731.97-
Jul 11, 201931.9931.9931.9931.9931.99-
Jul 10, 201931.5031.5031.5031.5031.50-
Jul 09, 201931.2831.2831.2831.2831.28-
Jul 08, 201931.2731.2731.2731.2731.27-
Jul 05, 201931.3231.3231.3231.3231.32-
Jul 03, 201930.8830.8830.8830.8830.88-
Jul 02, 201931.1131.1131.1131.1131.11-
Jul 01, 201931.3731.3731.3731.3731.37-
Jun 28, 201931.2931.2931.2931.2931.29-
Jun 27, 201931.2731.2731.2731.2731.27-
Jun 26, 201931.4931.4931.4931.4931.49-
Jun 25, 201931.2631.2631.2631.2631.26-
Jun 24, 201931.3731.3731.3731.3731.37-
Jun 21, 201931.6331.6331.6331.6331.63-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...