Rydex Commodities Strategy H (RYMBX) NASDAQ
220.89
+10.28(+4.88%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
220.89
+10.28(+4.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 210.61 | 210.61 | 210.61 | 210.61 | 210.61 | 0 |
| April 01, 2026 | 213.26 | 213.26 | 213.26 | 213.26 | 213.26 | 0 |
| March 31, 2026 | 215.66 | 215.66 | 215.66 | 215.66 | 215.66 | 0 |
| March 30, 2026 | 212.12 | 212.12 | 212.12 | 212.12 | 212.12 | 0 |
| March 27, 2026 | 205.26 | 205.26 | 205.26 | 205.26 | 205.26 | 0 |
| March 26, 2026 | 201.67 | 201.67 | 201.67 | 201.67 | 201.67 | 0 |
| March 25, 2026 | 202.65 | 202.65 | 202.65 | 202.65 | 202.65 | 0 |
| March 24, 2026 | 198.71 | 198.71 | 198.71 | 198.71 | 198.71 | 0 |
| March 23, 2026 | 210.41 | 210.41 | 210.41 | 210.41 | 210.41 | 0 |
| March 20, 2026 | 207.27 | 207.27 | 207.27 | 207.27 | 207.27 | 0 |
| March 19, 2026 | 211.28 | 211.28 | 211.28 | 211.28 | 211.28 | 0 |
| March 18, 2026 | 206.69 | 206.69 | 206.69 | 206.69 | 206.69 | 0 |
| March 17, 2026 | 202.13 | 202.13 | 202.13 | 202.13 | 202.13 | 0 |
| March 16, 2026 | 206.56 | 206.56 | 206.56 | 206.56 | 206.56 | 0 |
| March 13, 2026 | 204.59 | 204.59 | 204.59 | 204.59 | 204.59 | 0 |
| March 12, 2026 | 197.94 | 197.94 | 197.94 | 197.94 | 197.94 | 0 |
| March 11, 2026 | 194.95 | 194.95 | 194.95 | 194.95 | 194.95 | 0 |
| March 10, 2026 | 192.6 | 192.6 | 192.6 | 192.6 | 192.6 | 0 |
| March 09, 2026 | 192.6 | 192.6 | 192.6 | 192.6 | 192.6 | 0 |
| March 06, 2026 | 198.89 | 198.89 | 198.89 | 198.89 | 198.89 | 0 |
| March 05, 2026 | 190.7 | 190.7 | 190.7 | 190.7 | 190.7 | 0 |
| March 04, 2026 | 184.41 | 184.41 | 184.41 | 184.41 | 184.41 | 0 |
| March 03, 2026 | 178.05 | 178.05 | 178.05 | 178.05 | 178.05 | 0 |
| March 02, 2026 | 178.05 | 178.05 | 178.05 | 178.05 | 178.05 | 0 |
| February 27, 2026 | 173.06 | 173.06 | 173.06 | 173.06 | 173.06 | 0 |
| February 26, 2026 | 170.63 | 170.63 | 170.63 | 170.63 | 170.63 | 0 |
| February 25, 2026 | 171.17 | 171.17 | 171.17 | 171.17 | 171.17 | 0 |
| February 24, 2026 | 170.25 | 170.25 | 170.25 | 170.25 | 170.25 | 0 |
| February 23, 2026 | 170.91 | 170.91 | 170.91 | 170.91 | 170.91 | 0 |
| February 20, 2026 | 170.28 | 170.28 | 0 | 170.28 | 170.28 | 0 |
| February 19, 2026 | 170 | 170 | 0 | 170 | 170 | 0 |
| February 18, 2026 | 167.87 | 167.87 | 0 | 167.87 | 167.87 | 0 |
| February 17, 2026 | 163.43 | 163.43 | 0 | 163.43 | 163.43 | 0 |
| February 13, 2026 | 164.8 | 164.8 | 0 | 164.8 | 164.8 | 0 |
| February 12, 2026 | 164.67 | 164.67 | 0 | 164.67 | 164.67 | 0 |
| February 11, 2026 | 168.23 | 168.23 | 0 | 168.23 | 168.23 | 0 |
| February 10, 2026 | 166.63 | 166.63 | 0 | 166.63 | 166.63 | 0 |
| February 09, 2026 | 167.29 | 167.29 | 0 | 167.29 | 167.29 | 0 |
| February 06, 2026 | 166.27 | 166.27 | 0 | 166.27 | 166.27 | 0 |
| February 05, 2026 | 164.89 | 164.89 | 0 | 164.89 | 164.89 | 0 |
| February 04, 2026 | 167.25 | 167.25 | 0 | 167.25 | 167.25 | 0 |
| February 03, 2026 | 167.14 | 167.14 | 0 | 167.14 | 167.14 | 0 |
| February 02, 2026 | 163.07 | 163.07 | 0 | 163.07 | 163.07 | 0 |
| January 30, 2026 | 169.93 | 169.93 | 0 | 169.93 | 169.93 | 0 |
| January 29, 2026 | 173.07 | 173.07 | 0 | 173.07 | 173.07 | 0 |
| January 28, 2026 | 169.95 | 169.95 | 0 | 169.95 | 169.95 | 0 |
| January 27, 2026 | 168.23 | 168.23 | 0 | 168.23 | 168.23 | 0 |
| January 26, 2026 | 165.69 | 165.69 | 0 | 165.69 | 165.69 | 0 |
| January 23, 2026 | 165.12 | 165.12 | 0 | 165.12 | 165.12 | 0 |
| January 22, 2026 | 161.86 | 161.86 | 0 | 161.86 | 161.86 | 0 |
| January 21, 2026 | 162.54 | 162.54 | 0 | 162.54 | 162.54 | 0 |
| January 20, 2026 | 160.4 | 160.4 | 0 | 160.4 | 160.4 | 0 |
| January 16, 2026 | 158.68 | 158.68 | 0 | 158.68 | 158.68 | 0 |
| January 15, 2026 | 158.78 | 158.78 | 0 | 158.78 | 158.78 | 0 |
| January 14, 2026 | 160.04 | 160.04 | 0 | 160.04 | 160.04 | 0 |
| January 13, 2026 | 160.6 | 160.6 | 0 | 160.6 | 160.6 | 0 |
| January 12, 2026 | 158.73 | 158.73 | 0 | 158.73 | 158.73 | 0 |
| January 09, 2026 | 157.08 | 157.08 | 0 | 157.08 | 157.08 | 0 |
| January 08, 2026 | 157.31 | 157.31 | 0 | 157.31 | 157.31 | 0 |
| January 07, 2026 | 154.86 | 154.86 | 0 | 154.86 | 154.86 | 0 |