Rydex Basic Materials Fund - RYBCX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
February 20, 2026	74.11	74.11	74.11	74.11	74.11
February 19, 2026	73.48	73.48	73.48	73.48	73.48
February 18, 2026	73.34	73.34	73.34	73.34	73.34
February 17, 2026	72.46	72.46	72.46	72.46	72.46
February 13, 2026	73.7	73.7	73.7	73.7	73.7
February 12, 2026	72.39	72.39	72.39	72.39	72.39
February 11, 2026	75.13	75.13	75.13	75.13	75.13
February 10, 2026	73.69	73.69	73.69	73.69	73.69
February 09, 2026	73	73	73	73	73
February 06, 2026	71.18	71.18	71.18	71.18	71.18
February 05, 2026	68.73	68.73	68.73	68.73	68.73
February 04, 2026	71.66	71.66	71.66	71.66	71.66
February 03, 2026	70.88	70.88	70.88	70.88	70.88
February 02, 2026	68.47	68.47	68.47	68.47	68.47
January 30, 2026	68.14	68.14	68.14	68.14	68.14
January 29, 2026	72.22	72.22	72.22	72.22	72.22
January 28, 2026	73.2	73.2	73.2	73.2	73.2
January 27, 2026	72.64	72.64	72.64	72.64	72.64
January 26, 2026	72.17	72.17	72.17	72.17	72.17
January 23, 2026	72.58	72.58	72.58	72.58	72.58
January 22, 2026	71.58	71.58	71.58	71.58	71.58
January 21, 2026	70.34	70.34	70.34	70.34	70.34
January 20, 2026	69.42	69.42	69.42	69.42	69.42
January 16, 2026	68.75	68.75	68.75	68.75	68.75
January 15, 2026	69.02	69.02	69.02	69.02	69.02
January 14, 2026	68.78	68.78	68.78	68.78	68.78
January 13, 2026	68.1	68.1	68.1	68.1	68.1
January 12, 2026	67.88	67.88	67.88	67.88	67.88
January 09, 2026	66.83	66.83	66.83	66.83	66.83
January 08, 2026	65.7	65.7	65.7	65.7	65.7
January 07, 2026	64.9	64.9	64.9	64.9	64.9
January 06, 2026	65.83	65.83	65.83	65.83	65.83
January 05, 2026	64.16	64.16	64.16	64.16	64.16
January 02, 2026	62.85	62.85	62.85	62.85	62.85
December 31, 2025	62.02	62.02	62.02	62.02	62.02
December 30, 2025	62.61	62.61	62.61	62.61	62.61
December 29, 2025	62.59	62.59	62.59	62.59	62.59
December 26, 2025	63.96	63.96	63.96	63.96	63.96
December 24, 2025	63.5	63.5	63.5	63.5	63.5
December 23, 2025	63.54	63.54	63.54	63.54	63.54
December 22, 2025	63.45	63.45	63.45	63.45	63.45
December 19, 2025	62.32	62.32	62.32	62.32	62.32
December 18, 2025	61.69	61.69	61.69	61.69	61.69
December 17, 2025	61.58	61.58	61.58	61.58	61.58
December 16, 2025	61.28	61.28	61.28	61.28	61.28
December 15, 2025	68.99	68.99	61.47	68.99	68.99
December 12, 2025	69.33	69.33	69.33	69.33	69.33
December 11, 2025	69.77	69.77	69.77	69.77	69.77
December 10, 2025	68.01	68.01	68.01	68.01	68.01
December 09, 2025	66.63	66.63	66.63	66.63	66.63
December 08, 2025	66.23	66.23	66.23	66.23	66.23
December 05, 2025	67.11	67.11	67.11	67.11	67.11
December 04, 2025	67.43	67.43	67.43	67.43	67.43
December 03, 2025	67.43	67.43	67.43	67.43	67.43
December 02, 2025	66.88	66.88	66.88	66.88	66.88
December 01, 2025	67.41	67.41	67.41	67.41	67.41
November 28, 2025	67.57	67.57	67.57	67.57	67.57
November 26, 2025	66.8	66.8	66.8	66.8	66.8
November 25, 2025	65.29	65.29	65.29	65.29	65.29
November 24, 2025	64.14	64.14	64.14	64.14	64.14

Rydex Basic Materials Fund (RYBCX) NASDAQ