Rydex Basic Materials Inv (RYBIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
93.20
+0.14 (0.15%)
Oct 17, 2025, 8:09 AM EDT
RYBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | - | - |
| Oct 16, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | 0.15% |
| Oct 15, 2025 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | 0.74% |
| Oct 14, 2025 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | 0.46% |
| Oct 13, 2025 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | 2.86% |
| Oct 10, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | -1.94% |
| Oct 9, 2025 | 91.17 | 91.17 | 91.17 | 91.17 | 91.17 | -1.94% |
| Oct 8, 2025 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | 1.53% |
| Oct 7, 2025 | 91.57 | 91.57 | 91.57 | 91.57 | 91.57 | -0.83% |
| Oct 6, 2025 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | 0.36% |
| Oct 3, 2025 | 92.01 | 92.01 | 92.01 | 92.01 | 92.01 | 0.21% |
| Oct 2, 2025 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | 0.70% |
| Oct 1, 2025 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | -0.08% |
| Sep 30, 2025 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | 0.62% |
| Sep 29, 2025 | 90.69 | 90.69 | 90.69 | 90.69 | 90.69 | 0.54% |
| Sep 26, 2025 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | 1.47% |
| Sep 25, 2025 | 88.89 | 88.89 | 88.89 | 88.89 | 88.89 | -0.44% |
| Sep 24, 2025 | 89.28 | 89.28 | 89.28 | 89.28 | 89.28 | -1.13% |
| Sep 23, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | -0.45% |
| Sep 22, 2025 | 90.71 | 90.71 | 90.71 | 90.71 | 90.71 | 0.58% |
| Sep 19, 2025 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | 0.78% |
| Sep 18, 2025 | 89.49 | 89.49 | 89.49 | 89.49 | 89.49 | 0.28% |
| Sep 17, 2025 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | -0.42% |
| Sep 16, 2025 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | -0.74% |
| Sep 15, 2025 | 90.29 | 90.29 | 90.29 | 90.29 | 90.29 | 0.19% |
| Sep 12, 2025 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | -0.74% |
| Sep 11, 2025 | 90.79 | 90.79 | 90.79 | 90.79 | 90.79 | 2.08% |
| Sep 10, 2025 | 88.94 | 88.94 | 88.94 | 88.94 | 88.94 | 0.90% |
| Sep 9, 2025 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | -1.31% |
| Sep 8, 2025 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | 0.54% |
| Sep 5, 2025 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | 1.71% |
| Sep 4, 2025 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | 0.07% |
| Sep 3, 2025 | 87.29 | 87.29 | 87.29 | 87.29 | 87.29 | -0.43% |
| Sep 2, 2025 | 87.67 | 87.67 | 87.67 | 87.67 | 87.67 | -0.27% |
| Aug 29, 2025 | 87.91 | 87.91 | 87.91 | 87.91 | 87.91 | 0.79% |
| Aug 28, 2025 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | -0.14% |
| Aug 27, 2025 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | 0.02% |
| Aug 26, 2025 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | 0.53% |
| Aug 25, 2025 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | -0.39% |
| Aug 22, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | 2.48% |
| Aug 21, 2025 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | 0.76% |
| Aug 20, 2025 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | 0.23% |
| Aug 19, 2025 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | -0.32% |
| Aug 18, 2025 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | -0.47% |
| Aug 15, 2025 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | -0.07% |
| Aug 14, 2025 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | -1.04% |
| Aug 13, 2025 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | 1.74% |
| Aug 12, 2025 | 84.41 | 84.41 | 84.41 | 84.41 | 84.41 | 1.77% |
| Aug 11, 2025 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | -0.42% |
| Aug 8, 2025 | 83.29 | 83.29 | 83.29 | 83.29 | 83.29 | 0.49% |