Rydex Biotechnology H (RYOAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
55.71
-0.26 (-0.46%)
Aug 18, 2025, 4:00 PM EDT
RYOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 19, 2025 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | -0.95% |
| Aug 18, 2025 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | -0.46% |
| Aug 15, 2025 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | 1.10% |
| Aug 14, 2025 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | 0.29% |
| Aug 13, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 2.70% |
| Aug 12, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 1.43% |
| Aug 11, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | -0.17% |
| Aug 8, 2025 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | 0.19% |
| Aug 7, 2025 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | 0.08% |
| Aug 6, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | -1.12% |
| Aug 5, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | -0.78% |
| Aug 4, 2025 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | 1.54% |
| Aug 1, 2025 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | 0.42% |
| Jul 31, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | -0.68% |
| Jul 30, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 0.06% |
| Jul 29, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | -0.06% |
| Jul 28, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | -1.24% |
| Jul 25, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 0.09% |
| Jul 24, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -0.48% |
| Jul 23, 2025 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | 1.48% |
| Jul 22, 2025 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | 2.26% |
| Jul 21, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | -0.46% |
| Jul 18, 2025 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | -1.54% |
| Jul 17, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 0.26% |
| Jul 16, 2025 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | 1.80% |
| Jul 15, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | -2.18% |
| Jul 14, 2025 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | 0.95% |
| Jul 11, 2025 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | -1.51% |
| Jul 10, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | 0.58% |
| Jul 9, 2025 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | 2.42% |
| Jul 8, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | 1.28% |
| Jul 7, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | -1.63% |
| Jul 3, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | 0.29% |
| Jul 2, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | 1.66% |
| Jul 1, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 0.81% |
| Jun 30, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 0.10% |
| Jun 27, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -0.55% |
| Jun 26, 2025 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 0.33% |
| Jun 25, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | -0.68% |
| Jun 24, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 1.77% |
| Jun 23, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | -0.32% |
| Jun 20, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | -0.34% |
| Jun 18, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 0.44% |
| Jun 17, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | -1.73% |
| Jun 16, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | -0.35% |
| Jun 13, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | -0.90% |
| Jun 12, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | 0.60% |
| Jun 11, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | -0.65% |
| Jun 10, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 0.93% |
| Jun 9, 2025 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | 0.19% |