Rydex Consumer Products H (RYCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
114.00
+0.12 (0.11%)
Oct 16, 2025, 4:00 PM EDT
RYCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 25, 2025 | 112.26 | 112.26 | 112.26 | 112.26 | 112.26 | -1.10% |
| Sep 24, 2025 | 113.51 | 113.51 | 113.51 | 113.51 | 113.51 | 0.02% |
| Sep 23, 2025 | 113.49 | 113.49 | 113.49 | 113.49 | 113.49 | 0.38% |
| Sep 22, 2025 | 113.06 | 113.06 | 113.06 | 113.06 | 113.06 | -1.25% |
| Sep 19, 2025 | 114.49 | 114.49 | 114.49 | 114.49 | 114.49 | -0.33% |
| Sep 18, 2025 | 114.87 | 114.87 | 114.87 | 114.87 | 114.87 | -0.82% |
| Sep 17, 2025 | 115.82 | 115.82 | 115.82 | 115.82 | 115.82 | 0.34% |
| Sep 16, 2025 | 115.43 | 115.43 | 115.43 | 115.43 | 115.43 | 0.50% |
| Sep 15, 2025 | 114.86 | 114.86 | 114.86 | 114.86 | 114.86 | -1.37% |
| Sep 12, 2025 | 116.46 | 116.46 | 116.46 | 116.46 | 116.46 | -0.67% |
| Sep 11, 2025 | 117.24 | 117.24 | 117.24 | 117.24 | 117.24 | 0.91% |
| Sep 10, 2025 | 116.18 | 116.18 | 116.18 | 116.18 | 116.18 | -0.89% |
| Sep 9, 2025 | 117.22 | 117.22 | 117.22 | 117.22 | 117.22 | 0.21% |
| Sep 8, 2025 | 116.98 | 116.98 | 116.98 | 116.98 | 116.98 | -0.77% |
| Sep 5, 2025 | 117.89 | 117.89 | 117.89 | 117.89 | 117.89 | 0.37% |
| Sep 4, 2025 | 117.46 | 117.46 | 117.46 | 117.46 | 117.46 | - |
| Sep 3, 2025 | 117.46 | 117.46 | 117.46 | 117.46 | 117.46 | -0.31% |
| Sep 2, 2025 | 117.82 | 117.82 | 117.82 | 117.82 | 117.82 | -0.40% |
| Aug 29, 2025 | 118.29 | 118.29 | 118.29 | 118.29 | 118.29 | 0.78% |
| Aug 28, 2025 | 117.38 | 117.38 | 117.38 | 117.38 | 117.38 | -0.78% |
| Aug 27, 2025 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | 0.36% |
| Aug 26, 2025 | 117.88 | 117.88 | 117.88 | 117.88 | 117.88 | -0.77% |
| Aug 25, 2025 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | -1.57% |
| Aug 22, 2025 | 120.69 | 120.69 | 120.69 | 120.69 | 120.69 | 0.53% |
| Aug 21, 2025 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | -0.24% |
| Aug 20, 2025 | 120.34 | 120.34 | 120.34 | 120.34 | 120.34 | 0.74% |
| Aug 19, 2025 | 119.46 | 119.46 | 119.46 | 119.46 | 119.46 | 0.95% |
| Aug 18, 2025 | 118.33 | 118.33 | 118.33 | 118.33 | 118.33 | -0.06% |
| Aug 15, 2025 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | 0.14% |
| Aug 14, 2025 | 118.23 | 118.23 | 118.23 | 118.23 | 118.23 | -1.11% |
| Aug 13, 2025 | 119.56 | 119.56 | 119.56 | 119.56 | 119.56 | 0.52% |
| Aug 12, 2025 | 118.94 | 118.94 | 118.94 | 118.94 | 118.94 | 0.39% |
| Aug 11, 2025 | 118.48 | 118.48 | 118.48 | 118.48 | 118.48 | -0.13% |
| Aug 8, 2025 | 118.64 | 118.64 | 118.64 | 118.64 | 118.64 | 0.26% |
| Aug 7, 2025 | 118.33 | 118.33 | 118.33 | 118.33 | 118.33 | 0.90% |