Canada markets close in 4 hours 29 minutes

Rydex Basic Materials Fund (RYBIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
83.240.00 (0.00%)
As of 08:06AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024------
Apr 24, 202483.2483.2483.2483.2483.24-
Apr 23, 202483.2483.2483.2483.2483.24-
Apr 22, 202483.5483.5483.5483.5483.54-
Apr 19, 202483.8683.8683.8683.8683.86-
Apr 18, 202483.7883.7883.7883.7883.78-
Apr 17, 202483.7083.7083.7083.7083.70-
Apr 16, 202483.5983.5983.5983.5983.59-
Apr 15, 202484.4584.4584.4584.4584.45-
Apr 12, 202485.0085.0085.0085.0085.00-
Apr 11, 202486.7386.7386.7386.7386.73-
Apr 10, 202486.6186.6186.6186.6186.61-
Apr 09, 202487.8587.8587.8587.8587.85-
Apr 08, 202487.0487.0487.0487.0487.04-
Apr 05, 202486.7186.7186.7186.7186.71-
Apr 04, 202486.0086.0086.0086.0086.00-
Apr 03, 202487.1287.1287.1287.1287.12-
Apr 02, 202486.2286.2286.2286.2286.22-
Apr 01, 202486.4786.4786.4786.4786.47-
Mar 28, 202486.4086.4086.4086.4086.40-
Mar 27, 202485.7885.7885.7885.7885.78-
Mar 26, 202483.9483.9483.9483.9483.94-
Mar 25, 202484.1684.1684.1684.1684.16-
Mar 22, 202483.9483.9483.9483.9483.94-
Mar 21, 202484.6784.6784.6784.6784.67-
Mar 20, 202484.2984.2984.2984.2984.29-
Mar 19, 202482.9582.9582.9582.9582.95-
Mar 18, 202483.0583.0583.0583.0583.05-
Mar 15, 202483.1583.1583.1583.1583.15-
Mar 14, 202482.9182.9182.9182.9182.91-
Mar 13, 202483.8383.8383.8383.8383.83-
Mar 12, 202482.9682.9682.9682.9682.96-
Mar 11, 202483.2583.2583.2583.2583.25-
Mar 08, 202482.7182.7182.7182.7182.71-
Mar 07, 202483.0683.0683.0683.0683.06-
Mar 06, 202481.7881.7881.7881.7881.78-
Mar 05, 202480.9680.9680.9680.9680.96-
Mar 04, 202481.6581.6581.6581.6581.65-
Mar 01, 202481.1281.1281.1281.1281.12-
Feb 29, 202480.4680.4680.4680.4680.46-
Feb 28, 202479.5979.5979.5979.5979.59-
Feb 27, 202479.9879.9879.9879.9879.98-
Feb 26, 202479.7279.7279.7279.7279.72-
Feb 23, 202480.1480.1480.1480.1480.14-
Feb 22, 202479.6079.6079.6079.6079.60-
Feb 21, 202479.0279.0279.0279.0279.02-
Feb 20, 202478.7378.7378.7378.7378.73-
Feb 16, 202479.3579.3579.3579.3579.35-
Feb 15, 202479.0379.0379.0379.0379.03-
Feb 14, 202477.5077.5077.5077.5077.50-
Feb 13, 202476.8276.8276.8276.8276.82-
Feb 12, 202478.8978.8978.8978.8978.89-
Feb 09, 202478.1278.1278.1278.1278.12-
Feb 08, 202478.1078.1078.1078.1078.10-
Feb 07, 202478.2278.2278.2278.2278.22-
Feb 06, 202477.7777.7777.7777.7777.77-
Feb 05, 202477.1577.1577.1577.1577.15-
Feb 02, 202478.8778.8778.8778.8778.87-
Feb 01, 202479.7979.7979.7979.7979.79-
Jan 31, 202478.4678.4678.4678.4678.46-
Jan 30, 202479.5379.5379.5379.5379.53-
Jan 29, 202479.4479.4479.4479.4479.44-
Jan 26, 202478.9578.9578.9578.9578.95-
Jan 25, 202478.7378.7378.7378.7378.73-
Jan 24, 202478.0378.0378.0378.0378.03-
Jan 23, 202478.8378.8378.8378.8378.83-
Jan 22, 202478.2878.2878.2878.2878.28-
Jan 19, 202478.0178.0178.0178.0178.01-
Jan 18, 202477.8077.8077.8077.8077.80-
Jan 17, 202477.3777.3777.3777.3777.37-
Jan 16, 202478.2578.2578.2578.2578.25-
Jan 12, 202479.7079.7079.7079.7079.70-
Jan 11, 202479.6079.6079.6079.6079.60-
Jan 10, 202479.9679.9679.9679.9679.96-
Jan 09, 202480.2480.2480.2480.2480.24-
Jan 08, 202481.3381.3381.3381.3381.33-
Jan 05, 202480.9480.9480.9480.9480.94-
Jan 04, 202480.6680.6680.6680.6680.66-
Jan 03, 202480.9280.9280.9280.9280.92-
Jan 02, 202482.2882.2882.2882.2882.28-
Dec 29, 202382.3482.3482.3482.3482.34-
Dec 28, 202382.9382.9382.9382.9382.93-
Dec 27, 202383.5383.5383.5383.5383.53-
Dec 26, 202383.2683.2683.2683.2683.26-
Dec 22, 202382.7882.7882.7882.7882.78-
Dec 21, 202382.2682.2682.2682.2682.26-
Dec 20, 202381.0781.0781.0781.0781.07-
Dec 19, 202382.4182.4182.4182.4182.41-
Dec 18, 202381.1581.1581.1581.1581.15-
Dec 15, 202380.7880.7880.7880.7880.78-
Dec 14, 202381.0481.0481.0481.0481.04-
Dec 13, 202379.1979.1979.1979.1979.19-
Dec 12, 202376.9076.9076.9076.9076.90-
Dec 12, 20231.748 Dividend
Dec 11, 202379.2079.2079.2079.2077.45-
Dec 08, 202379.1479.1479.1479.1477.39-
Dec 07, 202379.1979.1979.1979.1977.44-
Dec 06, 202378.6278.6278.6278.6276.88-
Dec 05, 202378.5178.5178.5178.5176.78-
Dec 04, 202379.7979.7979.7979.7978.03-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...