Rydex Basic Materials H (RYBAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.32
+0.41 (0.53%)
Sep 9, 2025, 8:07 AM EDT
RYBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 8, 2025 | 76.91 | 76.91 | 76.91 | 76.91 | - | - |
| 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% |
| Aug 8, 2025 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 0.49% |
| Aug 7, 2025 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | 1.26% |
| Aug 6, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | -0.48% |
| Aug 5, 2025 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | 1.47% |
| Aug 4, 2025 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | 1.87% |
| Aug 1, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -0.91% |
| Jul 31, 2025 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | -1.07% |
| 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% |