Rydex Consumer Products Fund Class H (RYCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
98.21
+1.21 (1.25%)
At close: Oct 15, 2026
RYCAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 98.21 | 98.21 | 98.21 | 98.21 | 98.21 | 1.25% |
| Oct 14, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1.55% |
| Oct 13, 2026 | 95.52 | 95.52 | 95.52 | 95.52 | 95.52 | 0.08% |
| Oct 12, 2026 | 95.44 | 95.44 | 95.44 | 95.44 | 95.44 | 1.05% |
| Oct 9, 2026 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | 0.10% |
| Oct 8, 2026 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | 2.21% |
| Oct 7, 2026 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | -0.32% |
| Oct 6, 2026 | 92.62 | 92.62 | 92.62 | 92.62 | 92.62 | 0.49% |
| Oct 5, 2026 | 92.17 | 92.17 | 92.17 | 92.17 | 92.17 | 0.63% |
| Oct 2, 2026 | 91.59 | 91.59 | 91.59 | 91.59 | 91.59 | 0.63% |
| Oct 1, 2026 | 91.02 | 91.02 | 91.02 | 91.02 | 91.02 | -0.47% |
| Sep 30, 2026 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | -1.17% |
| Sep 29, 2026 | 92.53 | 92.53 | 92.53 | 92.53 | 92.53 | -0.41% |
| Sep 28, 2026 | 92.91 | 92.91 | 92.91 | 92.91 | 92.91 | 0.09% |
| Sep 25, 2026 | 92.83 | 92.83 | 92.83 | 92.83 | 92.83 | -0.03% |
| Sep 24, 2026 | 92.86 | 92.86 | 92.86 | 92.86 | 92.86 | -0.66% |
| Sep 23, 2026 | 93.48 | 93.48 | 93.48 | 93.48 | 93.48 | -0.81% |
| Sep 22, 2026 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | 0.64% |
| Sep 21, 2026 | 93.64 | 93.64 | 93.64 | 93.64 | 93.64 | -0.52% |
| Sep 18, 2026 | 94.13 | 94.13 | 94.13 | 94.13 | 94.13 | -0.97% |
| Sep 17, 2026 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | -0.02% |
| Sep 16, 2026 | 95.07 | 95.07 | 95.07 | 95.07 | 95.07 | -0.25% |
| Sep 15, 2026 | 95.31 | 95.31 | 95.31 | 95.31 | 95.31 | -0.78% |
| Sep 14, 2026 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | 1.06% |
| Sep 11, 2026 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | 0.45% |
| Sep 10, 2026 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | -0.22% |
| Sep 9, 2026 | 94.83 | 94.83 | 94.83 | 94.83 | 94.83 | -1.04% |
| Sep 8, 2026 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | -0.95% |
| Sep 4, 2026 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | -0.83% |
| Sep 3, 2026 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | -0.79% |
| Sep 2, 2026 | 98.34 | 98.34 | 98.34 | 98.34 | 98.34 | 0.47% |
| Sep 1, 2026 | 97.88 | 97.88 | 97.88 | 97.88 | 97.88 | -0.06% |
| Aug 31, 2026 | 97.94 | 97.94 | 97.94 | 97.94 | 97.94 | -0.90% |
| Aug 28, 2026 | 98.83 | 98.83 | 98.83 | 98.83 | 98.83 | 0.52% |
| Aug 27, 2026 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | -1.38% |
| Aug 26, 2026 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | -0.21% |
| Aug 25, 2026 | 99.91 | 99.91 | 99.91 | 99.91 | 99.91 | -0.67% |
| Aug 24, 2026 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | 1.35% |
| Aug 21, 2026 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | 0.60% |
| Aug 20, 2026 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | -0.24% |
| Aug 19, 2026 | 98.89 | 98.89 | 98.89 | 98.89 | 98.89 | 1.67% |
| Aug 18, 2026 | 97.27 | 97.27 | 97.27 | 97.27 | 97.27 | 0.65% |
| Aug 17, 2026 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | -1.64% |
| Aug 14, 2026 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | 0.11% |
| Aug 13, 2026 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | 1.18% |
| Aug 12, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -0.03% |
| Aug 11, 2026 | 97.03 | 97.03 | 97.03 | 97.03 | 97.03 | -0.22% |
| Aug 10, 2026 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | -0.84% |
| Aug 7, 2026 | 98.06 | 98.06 | 98.06 | 98.06 | 98.06 | 0.48% |
| Aug 6, 2026 | 97.59 | 97.59 | 97.59 | 97.59 | 97.59 | -0.46% |