Rydex Basic Materials H (RYBAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.27
-0.74 (-0.95%)
Nov 17, 2025, 8:07 AM EST
RYBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 17, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | - | - |
| Nov 14, 2025 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | -0.95% |
| Nov 13, 2025 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | -1.13% |
| Nov 12, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 1.31% |
| Nov 11, 2025 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | 0.52% |
| Nov 10, 2025 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | 1.83% |
| Nov 7, 2025 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | 1.64% |
| Nov 6, 2025 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | -0.31% |
| Nov 5, 2025 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | 1.12% |
| Nov 4, 2025 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | -2.01% |
| Nov 3, 2025 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | -0.76% |
| Oct 31, 2025 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | -0.48% |
| Oct 30, 2025 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | -1.20% |
| Oct 29, 2025 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | -1.17% |
| Oct 28, 2025 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | 0.45% |
| Oct 27, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | -0.85% |
| Oct 24, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 0.01% |
| Oct 23, 2025 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | 1.60% |
| Oct 22, 2025 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | -0.42% |
| Oct 21, 2025 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | -2.85% |
| Oct 20, 2025 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | 1.71% |
| 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% |