Rydex Basic Materials Fund Class H (RYBAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
70.28
-1.75 (-2.43%)
Jul 31, 2025, 8:07 AM EDT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 70.28 | 70.28 | 70.28 | 70.28 | - | - |
| Jul 30, 2025 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | -2.43% |
| Jul 29, 2025 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | -0.28% |
| Jul 28, 2025 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | -1.38% |
| Jul 25, 2025 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | 0.63% |
| Jul 24, 2025 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | -1.41% |
| Jul 23, 2025 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | 0.26% |
| Jul 22, 2025 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | 1.94% |
| Jul 21, 2025 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | 1.06% |
| Jul 18, 2025 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | - |
| Jul 17, 2025 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | 0.69% |
| Jul 16, 2025 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | 0.07% |
| Jul 15, 2025 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | -1.64% |
| Jul 14, 2025 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | -0.58% |
| Jul 11, 2025 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | -0.22% |
| Jul 10, 2025 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | 1.10% |
| Jul 9, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 0.70% |
| Jul 8, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -0.22% |
| Jul 7, 2025 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | -0.76% |
| Jul 3, 2025 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | 0.03% |
| Jul 2, 2025 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | 2.05% |
| Jul 1, 2025 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | 1.73% |
| Jun 30, 2025 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | 0.38% |
| Jun 27, 2025 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | -0.72% |
| Jun 26, 2025 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | 1.59% |
| Jun 25, 2025 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | -0.77% |
| Jun 24, 2025 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | 0.20% |
| Jun 23, 2025 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | 1.28% |
| Jun 20, 2025 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | -0.96% |
| Jun 18, 2025 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | -0.42% |
| Jun 17, 2025 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | -0.85% |
| Jun 16, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 0.68% |
| Jun 13, 2025 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | -0.73% |
| Jun 12, 2025 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | 0.58% |
| Jun 11, 2025 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | -0.59% |
| Jun 10, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 0.01% |
| Jun 9, 2025 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | 0.93% |
| Jun 6, 2025 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | -0.20% |
| Jun 5, 2025 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | 0.38% |
| Jun 4, 2025 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | 0.41% |
| Jun 3, 2025 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | 0.72% |
| Jun 2, 2025 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | 1.64% |
| May 30, 2025 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | -0.22% |
| May 29, 2025 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | 0.01% |
| May 28, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -1.05% |
| May 27, 2025 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | 1.43% |
| May 23, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 0.53% |
| May 22, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.36% |
| May 21, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | -0.98% |
| May 20, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.31% |