Rydex Basic Materials Fund Class A (RYBMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
85.26
+1.81 (2.17%)
Oct 16, 2026, 8:07 AM EST
RYBMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | - |
| Oct 15, 2026 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | 2.17% |
| Oct 14, 2026 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | -1.80% |
| Oct 13, 2026 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | -0.20% |
| Oct 12, 2026 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | -0.42% |
| Oct 9, 2026 | 85.51 | 85.51 | 85.51 | 85.51 | 85.51 | 0.86% |
| Oct 8, 2026 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | 0.63% |
| Oct 7, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | -2.25% |
| Oct 6, 2026 | 86.19 | 86.19 | 86.19 | 86.19 | 86.19 | 0.58% |
| Oct 5, 2026 | 85.69 | 85.69 | 85.69 | 85.69 | 85.69 | 0.73% |
| Oct 2, 2026 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | 0.78% |
| Oct 1, 2026 | 84.41 | 84.41 | 84.41 | 84.41 | 84.41 | -0.41% |
| Sep 30, 2026 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | -0.88% |
| Sep 29, 2026 | 85.51 | 85.51 | 85.51 | 85.51 | 85.51 | -0.52% |
| Sep 28, 2026 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | -2.12% |
| Sep 25, 2026 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | 0.55% |
| Sep 24, 2026 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | -1.41% |
| Sep 23, 2026 | 88.59 | 88.59 | 88.59 | 88.59 | 88.59 | -2.13% |
| Sep 22, 2026 | 90.52 | 90.52 | 90.52 | 90.52 | 90.52 | 2.31% |
| Sep 21, 2026 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | -0.27% |
| Sep 18, 2026 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | -1.13% |
| Sep 17, 2026 | 89.73 | 89.73 | 89.73 | 89.73 | 89.73 | 1.61% |
| Sep 16, 2026 | 88.31 | 88.31 | 88.31 | 88.31 | 88.31 | -0.82% |
| Sep 15, 2026 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | 0.03% |
| Sep 14, 2026 | 89.01 | 89.01 | 89.01 | 89.01 | 89.01 | -1.93% |
| Sep 11, 2026 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | 0.18% |
| Sep 10, 2026 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | -2.38% |
| Sep 9, 2026 | 92.81 | 92.81 | 92.81 | 92.81 | 92.81 | -0.57% |
| Sep 8, 2026 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | -0.56% |
| Sep 4, 2026 | 93.87 | 93.87 | 93.87 | 93.87 | 93.87 | -0.66% |
| Sep 3, 2026 | 94.49 | 94.49 | 94.49 | 94.49 | 94.49 | 0.63% |
| Sep 2, 2026 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | 2.28% |
| Sep 1, 2026 | 91.81 | 91.81 | 91.81 | 91.81 | 91.81 | -2.09% |
| Aug 31, 2026 | 93.77 | 93.77 | 93.77 | 93.77 | 93.77 | -0.94% |
| Aug 28, 2026 | 94.66 | 94.66 | 94.66 | 94.66 | 94.66 | -1.52% |
| Aug 27, 2026 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | 0.09% |
| Aug 26, 2026 | 96.03 | 96.03 | 96.03 | 96.03 | 96.03 | -0.86% |
| Aug 25, 2026 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | 1.00% |
| Aug 24, 2026 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | -0.11% |
| Aug 21, 2026 | 96.01 | 96.01 | 96.01 | 96.01 | 96.01 | 2.65% |
| Aug 20, 2026 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | 0.47% |
| Aug 19, 2026 | 93.09 | 93.09 | 93.09 | 93.09 | 93.09 | 3.85% |
| Aug 18, 2026 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | -1.78% |
| Aug 17, 2026 | 91.26 | 91.26 | 91.26 | 91.26 | 91.26 | 0.15% |
| Aug 14, 2026 | 91.12 | 91.12 | 91.12 | 91.12 | 91.12 | 0.85% |
| Aug 13, 2026 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | -1.28% |
| Aug 12, 2026 | 91.52 | 91.52 | 91.52 | 91.52 | 91.52 | -0.51% |
| Aug 11, 2026 | 91.99 | 91.99 | 91.99 | 91.99 | 91.99 | 0.21% |
| Aug 10, 2026 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | 0.56% |
| Aug 7, 2026 | 91.29 | 91.29 | 91.29 | 91.29 | 91.29 | 3.23% |