U.S. markets closed

Rydex Inverse Government Long Bond Strategy Fund Investor Class (RYJUX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
134.73+0.74 (+0.55%)
At close: 8:01PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 2021134.73134.73134.73134.73134.73-
May 06, 2021133.99133.99133.99133.99133.99-
May 05, 2021134.20134.20134.20134.20134.20-
May 04, 2021134.55134.55134.55134.55134.55-
May 03, 2021135.48135.48135.48135.48135.48-
Apr 30, 2021135.50135.50135.50135.50135.50-
Apr 29, 2021135.96135.96135.96135.96135.96-
Apr 28, 2021135.40135.40135.40135.40135.40-
Apr 27, 2021135.60135.60135.60135.60135.60-
Apr 26, 2021134.28134.28134.28134.28134.28-
Apr 23, 2021134.02134.02134.02134.02134.02-
Apr 22, 2021133.71133.71133.71133.71133.71-
Apr 21, 2021134.44134.44134.44134.44134.44-
Apr 20, 2021134.69134.69134.69134.69134.69-
Apr 19, 2021135.55135.55135.55135.55135.55-
Apr 16, 2021135.08135.08135.08135.08135.08-
Apr 15, 2021133.88133.88133.88133.88133.88-
Apr 14, 2021136.48136.48136.48136.48136.48-
Apr 13, 2021135.99135.99135.99135.99135.99-
Apr 12, 2021137.10137.10137.10137.10137.10-
Apr 09, 2021137.17137.17137.17137.17137.17-
Apr 08, 2021136.49136.49136.49136.49136.49-
Apr 07, 2021137.86137.86137.86137.86137.86-
Apr 06, 2021136.67136.67136.67136.67136.67-
Apr 05, 2021137.78137.78137.78137.78137.78-
Apr 01, 2021137.16137.16137.16137.16137.16-
Mar 31, 2021139.52139.52139.52139.52139.52-
Mar 30, 2021138.82138.82138.82138.82138.82-
Mar 29, 2021139.81139.81139.81139.81139.81-
Mar 26, 2021138.49138.49138.49138.49138.49-
Mar 25, 2021137.89137.89137.89137.89137.89-
Mar 24, 2021136.56136.56136.56136.56136.56-
Mar 23, 2021137.45137.45137.45137.45137.45-
Mar 22, 2021139.01139.01139.01139.01139.01-
Mar 19, 2021140.67140.67140.67140.67140.67-
Mar 18, 2021141.83141.83141.83141.83141.83-
Mar 17, 2021140.09140.09140.09140.09140.09-
Mar 16, 2021138.90138.90138.90138.90138.90-
Mar 15, 2021138.32138.32138.32138.32138.32-
Mar 12, 2021139.24139.24139.24139.24139.24-
Mar 11, 2021135.91135.91135.91135.91135.91-
Mar 10, 2021134.91134.91134.91134.91134.91-
Mar 09, 2021135.25135.25135.25135.25135.25-
Mar 08, 2021137.38137.38137.38137.38137.38-
Mar 05, 2021136.24136.24136.24136.24136.24-
Mar 04, 2021136.61136.61136.61136.61136.61-
Mar 03, 2021135.56135.56135.56135.56135.56-
Mar 02, 2021133.80133.80133.80133.80133.80-
Mar 01, 2021133.75133.75133.75133.75133.75-
Feb 26, 2021131.43131.43131.43131.43131.43-
Feb 25, 2021137.17137.17137.17137.17137.17-
Feb 24, 2021135.04135.04135.04135.04135.04-
Feb 23, 2021134.05134.05134.05134.05134.05-
Feb 22, 2021133.53133.53133.53133.53133.53-
Feb 19, 2021132.29132.29132.29132.29132.29-
Feb 18, 2021130.36130.36130.36130.36130.36-
Feb 17, 2021129.63129.63129.63129.63129.63-
Feb 16, 2021130.63130.63130.63130.63130.63-
Feb 12, 2021128.42128.42128.42128.42128.42-
Feb 11, 2021126.53126.53126.53126.53126.53-
Feb 10, 2021125.71125.71125.71125.71125.71-
Feb 09, 2021126.73126.73126.73126.73126.73-
Feb 08, 2021126.82126.82126.82126.82126.82-
Feb 05, 2021127.61127.61127.61127.61127.61-
Feb 04, 2021126.33126.33126.33126.33126.33-
Feb 03, 2021125.85125.85125.85125.85125.85-
Feb 02, 2021124.49124.49124.49124.49124.49-
Feb 01, 2021123.55123.55123.55123.55123.55-
Jan 29, 2021123.71123.71123.71123.71123.71-
Jan 28, 2021122.83122.83122.83122.83122.83-
Jan 27, 2021122.06122.06122.06122.06122.06-
Jan 26, 2021122.44122.44122.44122.44122.44-
Jan 25, 2021122.29122.29122.29122.29122.29-
Jan 22, 2021124.06124.06124.06124.06124.06-
Jan 21, 2021124.46124.46124.46124.46124.46-
Jan 20, 2021123.47123.47123.47123.47123.47-
Jan 19, 2021123.58123.58123.58123.58123.58-
Jan 15, 2021124.12124.12124.12124.12124.12-
Jan 14, 2021124.69124.69124.69124.69124.69-
Jan 13, 2021123.30123.30123.30123.30123.30-
Jan 12, 2021125.00125.00125.00125.00125.00-
Jan 11, 2021124.94124.94124.94124.94124.94-
Jan 08, 2021124.62124.62124.62124.62124.62-
Jan 07, 2021124.25124.25124.25124.25124.25-
Jan 06, 2021122.84122.84122.84122.84122.84-
Jan 05, 2021119.88119.88119.88119.88119.88-
Jan 04, 2021118.81118.81118.81118.81118.81-
Dec 31, 2020118.39118.39118.39118.39118.39-
Dec 30, 2020118.89118.89118.89118.89118.89-
Dec 29, 2020119.22119.22119.22119.22119.22-
Dec 28, 2020119.10119.10119.10119.10119.10-
Dec 24, 2020119.14119.14119.14119.14119.14-
Dec 23, 2020119.65119.65119.65119.65119.65-
Dec 22, 2020118.67118.67118.67118.67118.67-
Dec 21, 2020119.41119.41119.41119.41119.41-
Dec 18, 2020120.03120.03120.03120.03120.03-
Dec 17, 2020119.59119.59119.59119.59119.59-
Dec 16, 2020119.24119.24119.24119.24119.24-
Dec 15, 2020118.85118.85118.85118.85118.85-
Dec 14, 2020118.40118.40118.40118.40118.40-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...