Rydex Basic Materials Inv (RYBIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
89.30
-0.85 (-0.94%)
Nov 17, 2025, 8:10 AM EST
RYBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 17, 2025 | 89.30 | 89.30 | 89.30 | 89.30 | - | - |
| Nov 14, 2025 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | -0.94% |
| Nov 13, 2025 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | -1.13% |
| Nov 12, 2025 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | 1.31% |
| Nov 11, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.51% |
| Nov 10, 2025 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | 1.83% |
| Nov 7, 2025 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | 1.64% |
| Nov 6, 2025 | 86.51 | 86.51 | 86.51 | 86.51 | 86.51 | -0.30% |
| Nov 5, 2025 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | 1.11% |
| Nov 4, 2025 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | -2.00% |
| Nov 3, 2025 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | -0.76% |
| Oct 31, 2025 | 88.24 | 88.24 | 88.24 | 88.24 | 88.24 | -0.48% |
| Oct 30, 2025 | 88.67 | 88.67 | 88.67 | 88.67 | 88.67 | -1.19% |
| Oct 29, 2025 | 89.74 | 89.74 | 89.74 | 89.74 | 89.74 | -1.17% |
| Oct 28, 2025 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | 0.44% |
| Oct 27, 2025 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | -0.84% |
| Oct 24, 2025 | 91.17 | 91.17 | 91.17 | 91.17 | 91.17 | 0.01% |
| Oct 23, 2025 | 91.16 | 91.16 | 91.16 | 91.16 | 91.16 | 1.60% |
| Oct 22, 2025 | 89.72 | 89.72 | 89.72 | 89.72 | 89.72 | -0.43% |
| Oct 21, 2025 | 90.11 | 90.11 | 90.11 | 90.11 | 90.11 | -2.84% |
| Oct 20, 2025 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | 1.70% |
| Oct 17, 2025 | 91.19 | 91.19 | 91.19 | 91.19 | 91.19 | -2.16% |
| 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% |