Rydex Basic Materials A (RYBMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.46
-0.76 (-0.94%)
Nov 17, 2025, 8:07 AM EST
RYBMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 17, 2025 | 80.46 | 80.46 | 80.46 | 80.46 | - | -4.75% |
| Nov 14, 2025 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | -0.94% |
| Nov 13, 2025 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | -1.14% |
| Nov 12, 2025 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | 1.32% |
| Nov 11, 2025 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | 0.52% |
| Nov 10, 2025 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | 1.83% |
| Nov 7, 2025 | 83.17 | 83.17 | 83.17 | 83.17 | 83.17 | 1.64% |
| Nov 6, 2025 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | -0.30% |
| Nov 5, 2025 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | 1.11% |
| Nov 4, 2025 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | -1.99% |
| Nov 3, 2025 | 82.83 | 82.83 | 82.83 | 82.83 | 82.83 | -0.78% |
| Oct 31, 2025 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | -0.47% |
| Oct 30, 2025 | 83.87 | 83.87 | 83.87 | 83.87 | 83.87 | -1.20% |
| Oct 29, 2025 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | -1.16% |
| Oct 28, 2025 | 85.89 | 85.89 | 85.89 | 85.89 | 85.89 | 0.44% |
| Oct 27, 2025 | 85.51 | 85.51 | 85.51 | 85.51 | 85.51 | -0.86% |
| Oct 24, 2025 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | 0.01% |
| Oct 23, 2025 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | 1.60% |
| Oct 22, 2025 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | -0.43% |
| Oct 21, 2025 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | -2.84% |
| Oct 20, 2025 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | 1.70% |
| Oct 17, 2025 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | -2.15% |
| Oct 16, 2025 | 88.17 | 88.17 | 88.17 | 88.17 | 88.17 | 0.15% |
| Oct 15, 2025 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | 0.73% |
| Oct 14, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | 0.46% |
| Oct 13, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 2.85% |
| Oct 10, 2025 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | -1.94% |
| Oct 9, 2025 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | -1.93% |
| Oct 8, 2025 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | 1.52% |
| Oct 7, 2025 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | -0.82% |
| Oct 6, 2025 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | 0.34% |
| Oct 3, 2025 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | 0.21% |
| Oct 2, 2025 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | 0.70% |
| Oct 1, 2025 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | -0.07% |
| Sep 30, 2025 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | 0.62% |
| Sep 29, 2025 | 85.81 | 85.81 | 85.81 | 85.81 | 85.81 | 0.55% |
| Sep 26, 2025 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | 1.47% |
| Sep 25, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -0.44% |
| Sep 24, 2025 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | -1.14% |
| Sep 23, 2025 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | -0.45% |
| Sep 22, 2025 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | 0.59% |
| Sep 19, 2025 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | 0.78% |
| Sep 18, 2025 | 84.67 | 84.67 | 84.67 | 84.67 | 84.67 | 0.27% |
| Sep 17, 2025 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | -0.42% |
| Sep 16, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | -0.75% |
| Sep 15, 2025 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | 0.20% |
| Sep 12, 2025 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | -0.74% |
| Sep 11, 2025 | 85.91 | 85.91 | 85.91 | 85.91 | 85.91 | 2.07% |
| Sep 10, 2025 | 84.17 | 84.17 | 84.17 | 84.17 | 84.17 | 0.91% |
| Sep 9, 2025 | 83.41 | 83.41 | 83.41 | 83.41 | 83.41 | -1.31% |