Rydex Commodities Strategy H - RYMBX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
August 22, 2025	154.45	154.45	154.45	154.45	154.45
August 21, 2025	153.76	153.76	153.76	153.76	153.76
August 20, 2025	152.67	152.67	152.67	152.67	152.67
August 19, 2025	150.88	150.88	150.88	150.88	150.88
August 18, 2025	151.88	151.88	151.88	151.88	151.88
August 15, 2025	151.45	151.45	151.45	151.45	151.45
August 14, 2025	151.68	151.68	151.68	151.68	151.68
August 13, 2025	151.06	151.06	151.06	151.06	151.06
August 12, 2025	151.37	151.37	151.37	151.37	151.37
August 11, 2025	152.09	152.09	152.09	152.09	152.09
August 08, 2025	151.78	151.78	151.78	151.78	151.78
August 07, 2025	152.01	152.01	152.01	152.01	152.01
August 06, 2025	151.72	151.72	151.72	151.72	151.72
August 05, 2025	152.38	152.38	152.38	152.38	152.38
August 04, 2025	153.19	153.19	153.19	153.19	153.19
August 01, 2025	153.96	153.96	153.96	153.96	153.96
July 31, 2025	156.25	156.25	156.25	156.25	156.25
July 30, 2025	157.89	157.89	157.89	157.89	157.89
July 29, 2025	157.76	157.76	157.76	157.76	157.76
July 28, 2025	155.53	155.53	155.53	155.53	155.53
July 25, 2025	153.68	153.68	153.68	153.68	153.68
July 24, 2025	155.01	155.01	155.01	155.01	155.01
July 23, 2025	154.77	154.77	154.77	154.77	154.77
July 22, 2025	155.02	155.02	155.02	155.02	155.02
July 21, 2025	155.35	155.35	155.35	155.35	155.35
July 18, 2025	155.53	155.53	155.53	155.53	155.53
July 17, 2025	155.11	155.11	155.11	155.11	155.11
July 16, 2025	154.15	154.15	154.15	154.15	154.15
July 15, 2025	153.61	153.61	153.61	153.61	153.61
July 14, 2025	153.73	153.73	153.73	153.73	153.73
July 11, 2025	155.52	155.52	155.52	155.52	155.52
July 10, 2025	153.57	153.57	153.57	153.57	153.57
July 09, 2025	154.54	154.54	154.54	154.54	154.54
July 08, 2025	154.65	154.65	154.65	154.65	154.65
July 07, 2025	154.57	154.57	154.57	154.57	154.57
July 03, 2025	154	154	154	154	154
July 02, 2025	154.43	154.43	154.43	154.43	154.43
July 01, 2025	151.82	151.82	151.82	151.82	151.82
June 30, 2025	151.18	151.18	151.18	151.18	151.18
June 27, 2025	151.49	151.49	151.49	151.49	151.49
June 26, 2025	151.7	151.7	151.7	151.7	151.7
June 25, 2025	151.22	151.22	151.22	151.22	151.22
June 24, 2025	155.55	155.55	155.55	155.55	155.55
June 23, 2025	155.55	155.55	155.55	155.55	155.55
June 20, 2025	162	162	162	162	162
June 18, 2025	161.7	161.7	161.7	161.7	161.7
June 17, 2025	161.17	161.17	161.17	161.17	161.17
June 16, 2025	157.51	157.51	157.51	157.51	157.51
June 13, 2025	157.98	157.98	157.98	157.98	157.98
June 12, 2025	153.53	153.53	153.53	153.53	153.53
June 11, 2025	153.33	153.33	153.33	153.33	153.33
June 10, 2025	150.62	150.62	150.62	150.62	150.62
June 09, 2025	151.36	151.36	151.36	151.36	151.36
June 06, 2025	150.86	150.86	150.86	150.86	150.86
June 05, 2025	149.31	149.31	149.31	149.31	149.31
June 04, 2025	148.34	148.34	148.34	148.34	148.34
June 03, 2025	148.82	148.82	148.82	148.82	148.82
June 02, 2025	148.32	148.32	148.32	148.32	148.32
May 30, 2025	145.16	145.16	145.16	145.16	145.16
May 29, 2025	145.88	145.88	145.88	145.88	145.88

Rydex Commodities Strategy H (RYMBX) NASDAQ