Canada markets close in 1 hour 4 minutes

Rydex Basic Materials Fund (RYBMX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
76.96+0.54 (+0.71%)
As of 08:05AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202476.9676.9676.9676.9676.96-
May 01, 202476.4276.4276.4276.4276.42-
Apr 30, 202476.1776.1776.1776.1776.17-
Apr 29, 202478.0778.0778.0778.0778.07-
Apr 26, 202477.1777.1777.1777.1777.17-
Apr 25, 202476.5076.5076.5076.5076.50-
Apr 24, 202476.0976.0976.0976.0976.09-
Apr 23, 202476.0976.0976.0976.0976.09-
Apr 22, 202476.3676.3676.3676.3676.36-
Apr 19, 202476.6676.6676.6676.6676.66-
Apr 18, 202476.5876.5876.5876.5876.58-
Apr 17, 202476.5176.5176.5176.5176.51-
Apr 16, 202476.4176.4176.4176.4176.41-
Apr 15, 202477.1977.1977.1977.1977.19-
Apr 12, 202477.7077.7077.7077.7077.70-
Apr 11, 202479.2879.2879.2879.2879.28-
Apr 10, 202479.1879.1879.1879.1879.18-
Apr 09, 202480.3180.3180.3180.3180.31-
Apr 08, 202479.5679.5679.5679.5679.56-
Apr 05, 202479.2779.2779.2779.2779.27-
Apr 04, 202478.6178.6178.6178.6178.61-
Apr 03, 202479.6479.6479.6479.6479.64-
Apr 02, 202478.8278.8278.8278.8278.82-
Apr 01, 202479.0579.0579.0579.0579.05-
Mar 28, 202478.9978.9978.9978.9978.99-
Mar 27, 202478.4278.4278.4278.4278.42-
Mar 26, 202476.7476.7476.7476.7476.74-
Mar 25, 202476.9476.9476.9476.9476.94-
Mar 22, 202476.7476.7476.7476.7476.74-
Mar 21, 202477.4177.4177.4177.4177.41-
Mar 20, 202477.0677.0677.0677.0677.06-
Mar 19, 202475.8475.8475.8475.8475.84-
Mar 18, 202475.9375.9375.9375.9375.93-
Mar 15, 202476.0276.0276.0276.0276.02-
Mar 14, 202475.8075.8075.8075.8075.80-
Mar 13, 202476.6476.6476.6476.6476.64-
Mar 12, 202475.8575.8575.8575.8575.85-
Mar 11, 202476.1276.1276.1276.1276.12-
Mar 08, 202475.6275.6275.6275.6275.62-
Mar 07, 202475.9575.9575.9575.9575.95-
Mar 06, 202474.7774.7774.7774.7774.77-
Mar 05, 202474.0374.0374.0374.0374.03-
Mar 04, 202474.6674.6674.6674.6674.66-
Mar 01, 202474.1774.1774.1774.1774.17-
Feb 29, 202473.5773.5773.5773.5773.57-
Feb 28, 202472.7772.7772.7772.7772.77-
Feb 27, 202473.1373.1373.1373.1373.13-
Feb 26, 202472.9072.9072.9072.9072.90-
Feb 23, 202473.2873.2873.2873.2873.28-
Feb 22, 202472.7972.7972.7972.7972.79-
Feb 21, 202472.2672.2672.2672.2672.26-
Feb 20, 202472.0072.0072.0072.0072.00-
Feb 16, 202472.5672.5672.5672.5672.56-
Feb 15, 202472.2772.2772.2772.2772.27-
Feb 14, 202470.8770.8770.8770.8770.87-
Feb 13, 202470.2570.2570.2570.2570.25-
Feb 12, 202472.1472.1472.1472.1472.14-
Feb 09, 202471.4471.4471.4471.4471.44-
Feb 08, 202471.4271.4271.4271.4271.42-
Feb 07, 202471.5371.5371.5371.5371.53-
Feb 06, 202471.1271.1271.1271.1271.12-
Feb 05, 202470.5670.5670.5670.5670.56-
Feb 02, 202472.1372.1372.1372.1372.13-
Feb 01, 202472.9872.9872.9872.9872.98-
Jan 31, 202471.7671.7671.7671.7671.76-
Jan 30, 202472.7472.7472.7472.7472.74-
Jan 29, 202472.6572.6572.6572.6572.65-
Jan 26, 202472.2072.2072.2072.2072.20-
Jan 25, 202472.0172.0172.0172.0172.01-
Jan 24, 202471.3771.3771.3771.3771.37-
Jan 23, 202472.1072.1072.1072.1072.10-
Jan 22, 202471.6071.6071.6071.6071.60-
Jan 19, 202471.3571.3571.3571.3571.35-
Jan 18, 202471.1671.1671.1671.1671.16-
Jan 17, 202470.7670.7670.7670.7670.76-
Jan 16, 202471.5871.5871.5871.5871.58-
Jan 12, 202472.9072.9072.9072.9072.90-
Jan 11, 202472.8172.8172.8172.8172.81-
Jan 10, 202473.1473.1473.1473.1473.14-
Jan 09, 202473.4073.4073.4073.4073.40-
Jan 08, 202474.4074.4074.4074.4074.40-
Jan 05, 202474.0474.0474.0474.0474.04-
Jan 04, 202473.7873.7873.7873.7873.78-
Jan 03, 202474.0274.0274.0274.0274.02-
Jan 02, 202475.2775.2775.2775.2775.27-
Dec 29, 202375.3275.3275.3275.3275.32-
Dec 28, 202375.8675.8675.8675.8675.86-
Dec 27, 202376.4176.4176.4176.4176.41-
Dec 26, 202376.1676.1676.1676.1676.16-
Dec 22, 202375.7375.7375.7375.7375.73-
Dec 21, 202375.2575.2575.2575.2575.25-
Dec 20, 202374.1674.1674.1674.1674.16-
Dec 19, 202375.4075.4075.4075.4075.40-
Dec 18, 202374.2474.2474.2474.2474.24-
Dec 15, 202373.9073.9073.9073.9073.90-
Dec 14, 202374.1474.1474.1474.1474.14-
Dec 13, 202372.4572.4572.4572.4572.45-
Dec 12, 202370.3570.3570.3570.3570.35-
Dec 12, 20231.748 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...