Rydex Consumer Products H (RYCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
110.98
-0.21 (-0.19%)
At close: Dec 5, 2025
RYCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 110.98 | 110.98 | 110.98 | 110.98 | 110.98 | -0.19% |
| Dec 4, 2025 | 111.19 | 111.19 | 111.19 | 111.19 | 111.19 | -0.49% |
| Dec 3, 2025 | 111.74 | 111.74 | 111.74 | 111.74 | 111.74 | -0.10% |
| Dec 2, 2025 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | -0.82% |
| Dec 1, 2025 | 112.78 | 112.78 | 112.78 | 112.78 | 112.78 | -0.13% |
| Nov 28, 2025 | 112.93 | 112.93 | 112.93 | 112.93 | 112.93 | 0.40% |
| Nov 26, 2025 | 112.48 | 112.48 | 112.48 | 112.48 | 112.48 | 0.64% |
| Nov 25, 2025 | 111.77 | 111.77 | 111.77 | 111.77 | 111.77 | 1.36% |
| Nov 24, 2025 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | -0.77% |
| Nov 21, 2025 | 111.13 | 111.13 | 111.13 | 111.13 | 111.13 | 1.41% |
| Nov 20, 2025 | 109.58 | 109.58 | 109.58 | 109.58 | 109.58 | -0.15% |
| Nov 19, 2025 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | -0.57% |
| Nov 18, 2025 | 110.37 | 110.37 | 110.37 | 110.37 | 110.37 | 0.84% |
| Nov 17, 2025 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | -0.81% |
| Nov 14, 2025 | 110.34 | 110.34 | 110.34 | 110.34 | 110.34 | -0.24% |
| Nov 13, 2025 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | -0.03% |
| Nov 12, 2025 | 110.63 | 110.63 | 110.63 | 110.63 | 110.63 | -0.05% |
| Nov 11, 2025 | 110.68 | 110.68 | 110.68 | 110.68 | 110.68 | 1.36% |
| Nov 10, 2025 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | -0.10% |
| Nov 7, 2025 | 109.31 | 109.31 | 109.31 | 109.31 | 109.31 | 1.33% |
| Nov 6, 2025 | 107.87 | 107.87 | 107.87 | 107.87 | 107.87 | -1.43% |
| Nov 5, 2025 | 109.43 | 109.43 | 109.43 | 109.43 | 109.43 | 0.14% |
| Nov 4, 2025 | 109.28 | 109.28 | 109.28 | 109.28 | 109.28 | 0.19% |
| Nov 3, 2025 | 109.07 | 109.07 | 109.07 | 109.07 | 109.07 | -0.60% |
| Oct 31, 2025 | 109.73 | 109.73 | 109.73 | 109.73 | 109.73 | -0.19% |
| Oct 30, 2025 | 109.94 | 109.94 | 109.94 | 109.94 | 109.94 | -0.63% |
| Oct 29, 2025 | 110.64 | 110.64 | 110.64 | 110.64 | 110.64 | -2.30% |
| Oct 28, 2025 | 113.24 | 113.24 | 113.24 | 113.24 | 113.24 | -0.84% |
| Oct 27, 2025 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | 0.15% |
| Oct 24, 2025 | 114.03 | 114.03 | 114.03 | 114.03 | 114.03 | -0.28% |
| Oct 23, 2025 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | -0.57% |
| Oct 22, 2025 | 115.01 | 115.01 | 115.01 | 115.01 | 115.01 | 0.40% |
| Oct 21, 2025 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | -0.62% |
| Oct 20, 2025 | 115.26 | 115.26 | 115.26 | 115.26 | 115.26 | -0.12% |
| Oct 17, 2025 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | 1.23% |
| Oct 16, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.11% |
| Oct 15, 2025 | 113.88 | 113.88 | 113.88 | 113.88 | 113.88 | -0.10% |
| Oct 14, 2025 | 113.99 | 113.99 | 113.99 | 113.99 | 113.99 | 1.26% |
| Oct 13, 2025 | 112.57 | 112.57 | 112.57 | 112.57 | 112.57 | -0.49% |
| Oct 10, 2025 | 113.12 | 113.12 | 113.12 | 113.12 | 113.12 | -0.01% |
| Oct 9, 2025 | 113.13 | 113.13 | 113.13 | 113.13 | 113.13 | 0.08% |
| Oct 8, 2025 | 113.04 | 113.04 | 113.04 | 113.04 | 113.04 | -0.43% |
| Oct 7, 2025 | 113.53 | 113.53 | 113.53 | 113.53 | 113.53 | 0.97% |
| Oct 6, 2025 | 112.44 | 112.44 | 112.44 | 112.44 | 112.44 | -0.99% |
| Oct 3, 2025 | 113.57 | 113.57 | 113.57 | 113.57 | 113.57 | 0.19% |
| Oct 2, 2025 | 113.36 | 113.36 | 113.36 | 113.36 | 113.36 | -0.32% |
| Oct 1, 2025 | 113.72 | 113.72 | 113.72 | 113.72 | 113.72 | 0.13% |
| Sep 30, 2025 | 113.57 | 113.57 | 113.57 | 113.57 | 113.57 | 0.30% |
| Sep 29, 2025 | 113.23 | 113.23 | 113.23 | 113.23 | 113.23 | 0.17% |
| Sep 26, 2025 | 113.04 | 113.04 | 113.04 | 113.04 | 113.04 | 0.69% |