Rydex Government Long Bd 1.2x Strat H - RYHBX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
January 14, 2026	103	103	103	103	103
January 13, 2026	103	103	103	103	103
January 12, 2026	102.83	102.83	102.83	102.83	102.83
January 09, 2026	103.23	103.23	103.23	103.23	103.23
January 08, 2026	102.47	102.47	102.47	102.47	102.47
January 07, 2026	103.15	103.15	103.15	103.15	103.15
January 06, 2026	102.48	102.48	102.48	102.48	102.48
January 05, 2026	102.64	102.64	102.64	102.64	102.64
January 02, 2026	102.16	102.16	102.16	102.16	102.16
December 31, 2025	102.99	102.99	102.99	102.99	102.99
December 30, 2025	103.41	103.41	103.41	103.41	103.41
December 29, 2025	103.66	103.66	103.66	103.66	103.66
December 26, 2025	103.3	103.3	103.3	103.3	103.3
December 24, 2025	103.69	103.69	103.69	103.69	103.69
December 23, 2025	103.04	103.04	103.04	103.04	103.04
December 22, 2025	102.79	102.79	102.79	102.79	102.79
December 19, 2025	102.99	102.99	102.99	102.99	102.99
December 18, 2025	103.63	103.63	103.63	103.63	103.63
December 17, 2025	103.12	103.12	103.12	103.12	103.12
December 16, 2025	103.25	103.25	103.25	103.25	103.25
December 15, 2025	102.58	102.58	102.58	102.58	102.58
December 12, 2025	102.51	102.51	102.51	102.51	102.51
December 11, 2025	103.71	103.71	103.71	103.71	103.71
December 10, 2025	103.87	103.87	103.87	103.87	103.87
December 09, 2025	103.43	103.43	103.43	103.43	103.43
December 08, 2025	103.37	103.37	103.37	103.37	103.37
December 05, 2025	103.74	103.74	103.74	103.74	103.74
December 04, 2025	104.39	104.39	104.39	104.39	104.39
December 03, 2025	105.01	105.01	105.01	105.01	105.01
December 02, 2025	104.74	104.74	104.74	104.74	104.74
December 01, 2025	104.68	104.68	104.68	104.68	104.68
November 28, 2025	106.2	106.2	106.2	106.2	106.2
November 26, 2025	106.89	106.89	106.89	106.89	106.89
November 25, 2025	106.38	106.38	106.38	106.38	106.38
November 24, 2025	106.06	106.06	106.06	106.06	106.06
November 21, 2025	105.35	105.35	105.35	105.35	105.35
November 20, 2025	105.08	105.08	105.08	105.08	105.08
November 19, 2025	104.64	104.64	104.64	104.64	104.64
November 18, 2025	104.88	104.88	104.88	104.88	104.88
November 17, 2025	104.99	104.99	104.99	104.99	104.99
November 14, 2025	104.67	104.67	104.67	104.67	104.67
November 13, 2025	105.43	105.43	105.43	105.43	105.43
November 12, 2025	106.46	106.46	106.46	106.46	106.46
November 11, 2025	105.68	105.68	105.68	105.68	105.68
November 10, 2025	105.68	105.68	105.68	105.68	105.68
November 07, 2025	105.73	105.73	105.73	105.73	105.73
November 06, 2025	106.07	106.07	106.07	106.07	106.07
November 05, 2025	104.92	104.92	104.92	104.92	104.92
November 04, 2025	106.33	106.33	106.33	106.33	106.33
November 03, 2025	106	106	106	106	106
October 31, 2025	106.38	106.38	106.38	106.38	106.38
October 30, 2025	106.83	106.83	106.83	106.83	106.83
October 29, 2025	107.54	107.54	107.54	107.54	107.54
October 28, 2025	108.9	108.9	108.9	108.9	108.9
October 27, 2025	108.54	108.54	108.54	108.54	108.54
October 24, 2025	108.1	108.1	108.1	108.1	108.1
October 23, 2025	108.17	108.17	108.17	108.17	108.17
October 22, 2025	109.06	109.06	109.06	109.06	109.06
October 21, 2025	108.96	108.96	108.96	108.96	108.96
October 20, 2025	108.3	108.3	108.3	108.3	108.3

Rydex Government Long Bd 1.2x Strat H (RYHBX) NASDAQ