Rydex Basic Materials A (RYBMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
83.98
+0.12 (0.14%)
Oct 17, 2025, 8:07 AM EDT
RYBMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 83.98 | 83.98 | 83.98 | 83.98 | - | - |
| Oct 16, 2025 | 83.98 | 83.98 | 83.98 | 83.98 | 83.98 | 0.14% |
| Oct 15, 2025 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | 0.73% |
| Oct 14, 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | 0.46% |
| Oct 13, 2025 | 82.87 | 82.87 | 82.87 | 82.87 | 82.87 | 2.85% |
| Oct 10, 2025 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | -1.94% |
| Oct 9, 2025 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | -1.93% |
| Oct 8, 2025 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | 1.53% |
| Oct 7, 2025 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | -0.83% |
| Oct 6, 2025 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | 0.35% |
| Oct 3, 2025 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | 0.21% |
| Oct 2, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | 0.69% |
| Oct 1, 2025 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | -0.07% |
| Sep 30, 2025 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | 0.62% |
| Sep 29, 2025 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | 0.54% |
| Sep 26, 2025 | 81.29 | 81.29 | 81.29 | 81.29 | 81.29 | 1.47% |
| Sep 25, 2025 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | -0.43% |
| Sep 24, 2025 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | -1.13% |
| Sep 23, 2025 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | -0.45% |
| Sep 22, 2025 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | 0.58% |
| Sep 19, 2025 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | 0.78% |
| Sep 18, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | 0.27% |
| Sep 17, 2025 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | -0.42% |
| Sep 16, 2025 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | -0.75% |
| Sep 15, 2025 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | 0.20% |
| Sep 12, 2025 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | -0.75% |
| Sep 11, 2025 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | 2.07% |
| Sep 10, 2025 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | 0.91% |
| Sep 9, 2025 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | -1.32% |
| Sep 8, 2025 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | 0.54% |
| Sep 5, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | 1.71% |
| Sep 4, 2025 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | 0.06% |
| Sep 3, 2025 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | -0.44% |
| Sep 2, 2025 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | -0.27% |
| Aug 29, 2025 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | 0.78% |
| Aug 28, 2025 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | -0.14% |
| Aug 27, 2025 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | 0.04% |
| Aug 26, 2025 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | 0.52% |
| Aug 25, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -0.39% |
| Aug 22, 2025 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | 2.49% |
| Aug 21, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 0.75% |
| Aug 20, 2025 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | 0.22% |
| Aug 19, 2025 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | -0.31% |
| Aug 18, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -0.47% |
| Aug 15, 2025 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | -0.08% |
| Aug 14, 2025 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | -1.03% |
| Aug 13, 2025 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | 1.75% |
| Aug 12, 2025 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | 1.77% |
| Aug 11, 2025 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | -0.43% |
| Aug 8, 2025 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | 0.50% |