Singapore markets open in 4 hours 24 minutes

Rydex Basic Materials Fund (RYBMX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
76.090.00 (0.00%)
At close: 08:05AM 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 202476.0976.0976.0976.0976.09-
23 Apr 202476.0976.0976.0976.0976.09-
22 Apr 202476.3676.3676.3676.3676.36-
19 Apr 202476.6676.6676.6676.6676.66-
18 Apr 202476.5876.5876.5876.5876.58-
17 Apr 202476.5176.5176.5176.5176.51-
16 Apr 202476.4176.4176.4176.4176.41-
15 Apr 202477.1977.1977.1977.1977.19-
12 Apr 202477.7077.7077.7077.7077.70-
11 Apr 202479.2879.2879.2879.2879.28-
10 Apr 202479.1879.1879.1879.1879.18-
09 Apr 202480.3180.3180.3180.3180.31-
08 Apr 202479.5679.5679.5679.5679.56-
05 Apr 202479.2779.2779.2779.2779.27-
04 Apr 202478.6178.6178.6178.6178.61-
03 Apr 202479.6479.6479.6479.6479.64-
02 Apr 202478.8278.8278.8278.8278.82-
01 Apr 202479.0579.0579.0579.0579.05-
28 Mar 202478.9978.9978.9978.9978.99-
27 Mar 202478.4278.4278.4278.4278.42-
26 Mar 202476.7476.7476.7476.7476.74-
25 Mar 202476.9476.9476.9476.9476.94-
22 Mar 202476.7476.7476.7476.7476.74-
21 Mar 202477.4177.4177.4177.4177.41-
20 Mar 202477.0677.0677.0677.0677.06-
19 Mar 202475.8475.8475.8475.8475.84-
18 Mar 202475.9375.9375.9375.9375.93-
15 Mar 202476.0276.0276.0276.0276.02-
14 Mar 202475.8075.8075.8075.8075.80-
13 Mar 202476.6476.6476.6476.6476.64-
12 Mar 202475.8575.8575.8575.8575.85-
11 Mar 202476.1276.1276.1276.1276.12-
08 Mar 202475.6275.6275.6275.6275.62-
07 Mar 202475.9575.9575.9575.9575.95-
06 Mar 202474.7774.7774.7774.7774.77-
05 Mar 202474.0374.0374.0374.0374.03-
04 Mar 202474.6674.6674.6674.6674.66-
01 Mar 202474.1774.1774.1774.1774.17-
29 Feb 202473.5773.5773.5773.5773.57-
28 Feb 202472.7772.7772.7772.7772.77-
27 Feb 202473.1373.1373.1373.1373.13-
26 Feb 202472.9072.9072.9072.9072.90-
23 Feb 202473.2873.2873.2873.2873.28-
22 Feb 202472.7972.7972.7972.7972.79-
21 Feb 202472.2672.2672.2672.2672.26-
20 Feb 202472.0072.0072.0072.0072.00-
16 Feb 202472.5672.5672.5672.5672.56-
15 Feb 202472.2772.2772.2772.2772.27-
14 Feb 202470.8770.8770.8770.8770.87-
13 Feb 202470.2570.2570.2570.2570.25-
12 Feb 202472.1472.1472.1472.1472.14-
09 Feb 202471.4471.4471.4471.4471.44-
08 Feb 202471.4271.4271.4271.4271.42-
07 Feb 202471.5371.5371.5371.5371.53-
06 Feb 202471.1271.1271.1271.1271.12-
05 Feb 202470.5670.5670.5670.5670.56-
02 Feb 202472.1372.1372.1372.1372.13-
01 Feb 202472.9872.9872.9872.9872.98-
31 Jan 202471.7671.7671.7671.7671.76-
30 Jan 202472.7472.7472.7472.7472.74-
29 Jan 202472.6572.6572.6572.6572.65-
26 Jan 202472.2072.2072.2072.2072.20-
25 Jan 202472.0172.0172.0172.0172.01-
24 Jan 202471.3771.3771.3771.3771.37-
23 Jan 202472.1072.1072.1072.1072.10-
22 Jan 202471.6071.6071.6071.6071.60-
19 Jan 202471.3571.3571.3571.3571.35-
18 Jan 202471.1671.1671.1671.1671.16-
17 Jan 202470.7670.7670.7670.7670.76-
16 Jan 202471.5871.5871.5871.5871.58-
12 Jan 202472.9072.9072.9072.9072.90-
11 Jan 202472.8172.8172.8172.8172.81-
10 Jan 202473.1473.1473.1473.1473.14-
09 Jan 202473.4073.4073.4073.4073.40-
08 Jan 202474.4074.4074.4074.4074.40-
05 Jan 202474.0474.0474.0474.0474.04-
04 Jan 202473.7873.7873.7873.7873.78-
03 Jan 202474.0274.0274.0274.0274.02-
02 Jan 202475.2775.2775.2775.2775.27-
29 Dec 202375.3275.3275.3275.3275.32-
28 Dec 202375.8675.8675.8675.8675.86-
27 Dec 202376.4176.4176.4176.4176.41-
26 Dec 202376.1676.1676.1676.1676.16-
22 Dec 202375.7375.7375.7375.7375.73-
21 Dec 202375.2575.2575.2575.2575.25-
20 Dec 202374.1674.1674.1674.1674.16-
19 Dec 202375.4075.4075.4075.4075.40-
18 Dec 202374.2474.2474.2474.2474.24-
15 Dec 202373.9073.9073.9073.9073.90-
14 Dec 202374.1474.1474.1474.1474.14-
13 Dec 202372.4572.4572.4572.4572.45-
12 Dec 202370.3570.3570.3570.3570.35-
12 Dec 20231.748 Dividend
11 Dec 202372.6172.6172.6172.6170.86-
08 Dec 202372.5572.5572.5572.5570.80-
07 Dec 202372.6072.6072.6072.6070.85-
06 Dec 202372.0872.0872.0872.0870.34-
05 Dec 202371.9771.9771.9771.9770.24-
04 Dec 202373.1573.1573.1573.1571.39-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...