Rydex Basic Materials Inv (RYBIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
88.84
+1.49 (1.71%)
Sep 8, 2025, 8:09 AM EDT
RYBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 8, 2025 | 88.84 | 88.84 | 88.84 | 88.84 | - | - |
| 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% |
| Aug 7, 2025 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | 1.25% |
| Aug 6, 2025 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | -0.47% |
| Aug 5, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | 1.47% |
| Aug 4, 2025 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | 1.87% |
| Aug 1, 2025 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | -0.91% |
| Jul 31, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -1.07% |
| Jul 30, 2025 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | -2.43% |
| Jul 29, 2025 | 83.19 | 83.19 | 83.19 | 83.19 | 83.19 | -0.26% |
| Jul 28, 2025 | 83.41 | 83.41 | 83.41 | 83.41 | 83.41 | -1.38% |
| Jul 25, 2025 | 84.58 | 84.58 | 84.58 | 84.58 | 84.58 | 0.64% |
| Jul 24, 2025 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | -1.42% |
| Jul 23, 2025 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | 0.26% |
| Jul 22, 2025 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | 1.94% |
| Jul 21, 2025 | 83.41 | 83.41 | 83.41 | 83.41 | 83.41 | 1.07% |
| Jul 18, 2025 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | 0.01% |
| Jul 17, 2025 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | 0.68% |
| Jul 16, 2025 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | 0.07% |
| Jul 15, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -1.65% |
| Jul 14, 2025 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | -0.57% |
| Jul 11, 2025 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | -0.21% |
| Jul 10, 2025 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | 1.10% |
| Jul 9, 2025 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | 0.70% |
| Jul 8, 2025 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | -0.22% |
| Jul 7, 2025 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | -0.77% |
| Jul 3, 2025 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | 0.02% |
| Jul 2, 2025 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | 2.06% |
| Jul 1, 2025 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | 1.72% |
| Jun 30, 2025 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | 0.38% |
| Jun 27, 2025 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | -0.71% |