Singapore markets open in 3 hours 42 minutes

Rydex Basic Materials Fund (RYBIX)

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