Rydex Biotechnology Fund (RYBOX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
| Jun 20, 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
| Jun 18, 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| Jun 17, 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
| Jun 14, 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
| Jun 13, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| Jun 12, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
| Jun 11, 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
| Jun 10, 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| Jun 07, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
| Jun 06, 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| Jun 05, 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| Jun 04, 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| Jun 03, 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - |
| May 31, 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| May 30, 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
| May 29, 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | - |
| May 28, 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
| May 24, 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| May 23, 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
| May 22, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| May 21, 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
| May 20, 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| May 17, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
| May 16, 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| May 15, 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
| May 14, 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
| May 13, 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| May 10, 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
| May 09, 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
| May 08, 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| May 07, 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
| May 06, 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
| May 03, 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | - |
| May 02, 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| May 01, 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
| Apr 30, 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| Apr 29, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| Apr 26, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| Apr 25, 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| Apr 24, 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| Apr 23, 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| Apr 22, 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| Apr 19, 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
| Apr 18, 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
| Apr 17, 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| Apr 16, 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| Apr 15, 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| Apr 12, 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
| Apr 11, 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
| Apr 10, 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | - |
| Apr 09, 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
| Apr 08, 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
| Apr 05, 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
| Apr 04, 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
| Apr 03, 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | - |
| Apr 02, 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| Apr 01, 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
| Mar 28, 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
| Mar 27, 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| Mar 26, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
| Mar 25, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| Mar 22, 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
| Mar 21, 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| Mar 20, 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| Mar 19, 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| Mar 18, 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| Mar 15, 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
| Mar 14, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| Mar 13, 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
| Mar 12, 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| Mar 11, 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
| Mar 08, 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
| Mar 07, 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| Mar 06, 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
| Mar 05, 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| Mar 04, 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
| Mar 01, 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
| Feb 29, 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| Feb 28, 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| Feb 27, 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
| Feb 26, 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| Feb 23, 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
| Feb 22, 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
| Feb 21, 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | - |
| Feb 20, 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
| Feb 16, 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
| Feb 15, 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
| Feb 14, 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
| Feb 13, 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
| Feb 12, 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
| Feb 09, 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
| Feb 08, 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
| Feb 07, 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
| Feb 06, 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
| Feb 05, 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
| Feb 02, 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| Feb 01, 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
| Jan 31, 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | - |
| Jan 30, 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.