Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,185.55 -1,321.77 (-2.05%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Rydex Basic Materials Fund (RYBCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
| 25 Apr 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
| 24 Apr 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| 23 Apr 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
| 22 Apr 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| 19 Apr 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
| 18 Apr 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| 17 Apr 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
| 16 Apr 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
| 15 Apr 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
| 12 Apr 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
| 11 Apr 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
| 10 Apr 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
| 09 Apr 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
| 08 Apr 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
| 05 Apr 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
| 04 Apr 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
| 03 Apr 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
| 02 Apr 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| 01 Apr 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
| 28 Mar 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| 27 Mar 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
| 26 Mar 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
| 25 Mar 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
| 22 Mar 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
| 21 Mar 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 20 Mar 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
| 19 Mar 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
| 18 Mar 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
| 15 Mar 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| 14 Mar 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| 13 Mar 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| 12 Mar 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
| 11 Mar 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| 08 Mar 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
| 07 Mar 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | - |
| 06 Mar 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| 05 Mar 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
| 04 Mar 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| 01 Mar 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| 29 Feb 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 28 Feb 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| 27 Feb 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
| 26 Feb 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 23 Feb 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
| 22 Feb 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
| 21 Feb 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| 20 Feb 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
| 16 Feb 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| 15 Feb 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| 14 Feb 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | - |
| 13 Feb 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| 12 Feb 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
| 09 Feb 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | - |
| 08 Feb 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| 07 Feb 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
| 06 Feb 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
| 05 Feb 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
| 02 Feb 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
| 01 Feb 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| 31 Jan 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
| 30 Jan 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 29 Jan 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
| 26 Jan 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 25 Jan 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 24 Jan 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
| 23 Jan 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| 22 Jan 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
| 19 Jan 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| 18 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 17 Jan 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
| 16 Jan 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| 12 Jan 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| 11 Jan 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
| 10 Jan 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| 09 Jan 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| 08 Jan 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 05 Jan 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
| 04 Jan 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| 03 Jan 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 02 Jan 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
| 29 Dec 2023 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
| 28 Dec 2023 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
| 27 Dec 2023 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | - |
| 26 Dec 2023 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| 22 Dec 2023 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
| 21 Dec 2023 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
| 20 Dec 2023 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
| 19 Dec 2023 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
| 18 Dec 2023 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| 15 Dec 2023 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
| 14 Dec 2023 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
| 13 Dec 2023 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| 12 Dec 2023 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | - |
| 12 Dec 2023 | 1.748 Dividend | |||||
| 11 Dec 2023 | 60.55 | 60.55 | 60.55 | 60.55 | 58.80 | - |
| 08 Dec 2023 | 60.51 | 60.51 | 60.51 | 60.51 | 58.76 | - |
| 07 Dec 2023 | 60.55 | 60.55 | 60.55 | 60.55 | 58.80 | - |
| 06 Dec 2023 | 60.11 | 60.11 | 60.11 | 60.11 | 58.37 | - |
| 05 Dec 2023 | 60.03 | 60.03 | 60.03 | 60.03 | 58.30 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.