Rydex Basic Materials A (RYBMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.51
+0.43 (0.54%)
Sep 9, 2025, 8:07 AM EDT
RYBMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 8, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | - | - |
| 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% |
| Aug 7, 2025 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | 1.25% |
| Aug 6, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -0.49% |
| Aug 5, 2025 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | 1.48% |
| Aug 4, 2025 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | 1.87% |
| Aug 1, 2025 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | -0.91% |
| Jul 31, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -1.07% |
| Jul 30, 2025 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | -2.43% |
| Jul 29, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.27% |
| Jul 28, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -1.39% |
| Jul 25, 2025 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | 0.63% |
| Jul 24, 2025 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | -1.41% |
| Jul 23, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 0.26% |
| Jul 22, 2025 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | 1.93% |
| Jul 21, 2025 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | 1.08% |
| Jul 18, 2025 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
| Jul 17, 2025 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | 0.69% |
| Jul 16, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 0.07% |
| Jul 15, 2025 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | -1.64% |
| Jul 14, 2025 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | -0.58% |
| Jul 11, 2025 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | -0.22% |
| Jul 10, 2025 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | 1.11% |
| Jul 9, 2025 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | 0.70% |
| Jul 8, 2025 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | -0.21% |
| Jul 7, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.77% |
| Jul 3, 2025 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | 0.01% |
| Jul 2, 2025 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | 2.07% |
| Jul 1, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | 1.73% |
| Jun 30, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 0.37% |
| Jun 27, 2025 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | -0.72% |