Rydex Basic Materials H (RYBAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.92
-1.74 (-2.16%)
Oct 20, 2025, 8:07 AM EDT
RYBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 20, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | - | - |
| Oct 17, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | -2.16% |
| Oct 16, 2025 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | 0.15% |
| Oct 15, 2025 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | 0.73% |
| Oct 14, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | 0.45% |
| Oct 13, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 2.87% |
| Oct 10, 2025 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | -1.94% |
| Oct 9, 2025 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | -1.94% |
| Oct 8, 2025 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | 1.53% |
| Oct 7, 2025 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | -0.83% |
| Oct 6, 2025 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | 0.35% |
| Oct 3, 2025 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | 0.20% |
| Oct 2, 2025 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | 0.70% |
| Oct 1, 2025 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | -0.08% |
| Sep 30, 2025 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | 0.62% |
| Sep 29, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.54% |
| Sep 26, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | 1.48% |
| Sep 25, 2025 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | -0.44% |
| Sep 24, 2025 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | -1.13% |
| Sep 23, 2025 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | -0.46% |
| Sep 22, 2025 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | 0.58% |
| Sep 19, 2025 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | 0.79% |
| Sep 18, 2025 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | 0.27% |
| Sep 17, 2025 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | -0.43% |
| Sep 16, 2025 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | -0.74% |
| Sep 15, 2025 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | 0.19% |
| Sep 12, 2025 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | -0.74% |
| Sep 11, 2025 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | 2.06% |
| Sep 10, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.90% |
| Sep 9, 2025 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | -1.31% |
| Sep 8, 2025 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | 0.53% |
| Sep 5, 2025 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | 1.71% |
| Sep 4, 2025 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | 0.07% |
| Sep 3, 2025 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | -0.43% |
| Sep 2, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -0.28% |
| Aug 29, 2025 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | 0.78% |
| Aug 28, 2025 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | -0.13% |
| Aug 27, 2025 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | 0.03% |
| Aug 26, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 0.53% |
| Aug 25, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -0.40% |
| Aug 22, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 2.48% |
| Aug 21, 2025 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | 0.75% |
| Aug 20, 2025 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | 0.23% |
| Aug 19, 2025 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | -0.33% |
| Aug 18, 2025 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | -0.48% |
| Aug 15, 2025 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | -0.07% |
| Aug 14, 2025 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | -1.04% |
| Aug 13, 2025 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | 1.75% |
| Aug 12, 2025 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | 1.77% |
| Aug 11, 2025 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | -0.43% |