Rydex Biotechnology A (RYBOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
58.30
-0.56 (-0.95%)
Aug 19, 2025, 4:00 PM EDT
RYBOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 19, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | -0.95% |
| Aug 18, 2025 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | -0.46% |
| Aug 15, 2025 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | 1.09% |
| Aug 14, 2025 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | 0.29% |
| Aug 13, 2025 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | 2.71% |
| Aug 12, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | 1.43% |
| Aug 11, 2025 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | -0.16% |
| Aug 8, 2025 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | 0.18% |
| Aug 7, 2025 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | 0.07% |
| Aug 6, 2025 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | -1.11% |
| Aug 5, 2025 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | -0.79% |
| Aug 4, 2025 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | 1.55% |
| Aug 1, 2025 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | 0.41% |
| Jul 31, 2025 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | -0.68% |
| Jul 30, 2025 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | 0.07% |
| Jul 29, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | -0.07% |
| Jul 28, 2025 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | -1.23% |
| Jul 25, 2025 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | 0.07% |
| Jul 24, 2025 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | -0.47% |
| Jul 23, 2025 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | 1.49% |
| Jul 22, 2025 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | 2.25% |
| Jul 21, 2025 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | -0.45% |
| Jul 18, 2025 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | -1.53% |
| Jul 17, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | 0.25% |
| Jul 16, 2025 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | 1.81% |
| Jul 15, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | -2.18% |
| Jul 14, 2025 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | 0.95% |
| Jul 11, 2025 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | -1.52% |
| Jul 10, 2025 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | 0.59% |
| Jul 9, 2025 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | 2.42% |
| Jul 8, 2025 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | 1.29% |
| Jul 7, 2025 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | -1.63% |
| Jul 3, 2025 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | 0.29% |
| Jul 2, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | 1.64% |
| Jul 1, 2025 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | 0.82% |
| Jun 30, 2025 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | 0.09% |
| Jun 27, 2025 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | -0.54% |
| Jun 26, 2025 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | 0.32% |
| Jun 25, 2025 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | -0.66% |
| Jun 24, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | 1.75% |
| Jun 23, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | -0.30% |
| Jun 20, 2025 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | -0.34% |
| Jun 18, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | 0.43% |
| Jun 17, 2025 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | -1.73% |
| Jun 16, 2025 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | -0.35% |
| Jun 13, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | -0.89% |
| Jun 12, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | 0.59% |
| Jun 11, 2025 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | -0.65% |
| Jun 10, 2025 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | 0.94% |
| Jun 9, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | 0.20% |