Rydex Consumer Products H (RYCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
116.46
-0.78 (-0.67%)
Sep 12, 2025, 4:00 PM EDT
RYCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 6, 2025 | 117.28 | 117.28 | 117.28 | 117.28 | 117.28 | 0.65% |
| Aug 5, 2025 | 116.52 | 116.52 | 116.52 | 116.52 | 116.52 | -0.43% |
| Aug 4, 2025 | 117.02 | 117.02 | 117.02 | 117.02 | 117.02 | 0.45% |
| Aug 1, 2025 | 116.49 | 116.49 | 116.49 | 116.49 | 116.49 | 0.03% |
| Jul 31, 2025 | 116.45 | 116.45 | 116.45 | 116.45 | 116.45 | -1.41% |
| Jul 30, 2025 | 118.12 | 118.12 | 118.12 | 118.12 | 118.12 | -0.60% |
| Jul 29, 2025 | 118.83 | 118.83 | 118.83 | 118.83 | 118.83 | 0.60% |
| Jul 28, 2025 | 118.12 | 118.12 | 118.12 | 118.12 | 118.12 | -1.27% |
| Jul 25, 2025 | 119.64 | 119.64 | 119.64 | 119.64 | 119.64 | 0.12% |
| Jul 24, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | -0.64% |
| Jul 23, 2025 | 120.27 | 120.27 | 120.27 | 120.27 | 120.27 | 0.44% |
| Jul 22, 2025 | 119.74 | 119.74 | 119.74 | 119.74 | 119.74 | 1.29% |
| Jul 21, 2025 | 118.21 | 118.21 | 118.21 | 118.21 | 118.21 | -0.17% |
| Jul 18, 2025 | 118.41 | 118.41 | 118.41 | 118.41 | 118.41 | -0.26% |
| Jul 17, 2025 | 118.72 | 118.72 | 118.72 | 118.72 | 118.72 | 0.94% |
| Jul 16, 2025 | 117.62 | 117.62 | 117.62 | 117.62 | 117.62 | 0.78% |
| Jul 15, 2025 | 116.71 | 116.71 | 116.71 | 116.71 | 116.71 | -1.13% |
| Jul 14, 2025 | 118.04 | 118.04 | 118.04 | 118.04 | 118.04 | -0.09% |
| Jul 11, 2025 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | -0.44% |
| Jul 10, 2025 | 118.67 | 118.67 | 118.67 | 118.67 | 118.67 | 0.69% |
| Jul 9, 2025 | 117.86 | 117.86 | 117.86 | 117.86 | 117.86 | -0.47% |
| Jul 8, 2025 | 118.42 | 118.42 | 118.42 | 118.42 | 118.42 | -0.61% |
| Jul 7, 2025 | 119.15 | 119.15 | 119.15 | 119.15 | 119.15 | -0.53% |
| Jul 3, 2025 | 119.78 | 119.78 | 119.78 | 119.78 | 119.78 | -0.01% |