Rydex Consumer Products Fund Class A (RYPDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
128.01
+1.73 (1.37%)
Jul 2, 2025, 8:07 AM EDT
RYPDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2025 | 128.01 | 128.01 | 128.01 | 128.01 | - | - |
| Jul 1, 2025 | 128.01 | 128.01 | 128.01 | 128.01 | 128.01 | 1.37% |
| Jun 30, 2025 | 126.28 | 126.28 | 126.28 | 126.28 | 126.28 | 0.53% |
| Jun 27, 2025 | 125.62 | 125.62 | 125.62 | 125.62 | 125.62 | 0.33% |
| Jun 26, 2025 | 125.21 | 125.21 | 125.21 | 125.21 | 125.21 | 0.18% |
| Jun 25, 2025 | 124.99 | 124.99 | 124.99 | 124.99 | 124.99 | -1.59% |
| Jun 24, 2025 | 127.01 | 127.01 | 127.01 | 127.01 | 127.01 | -0.13% |
| Jun 23, 2025 | 127.18 | 127.18 | 127.18 | 127.18 | 127.18 | 0.86% |
| Jun 20, 2025 | 126.09 | 126.09 | 126.09 | 126.09 | 126.09 | 0.45% |
| Jun 18, 2025 | 125.52 | 125.52 | 125.52 | 125.52 | 125.52 | -0.21% |
| Jun 17, 2025 | 125.78 | 125.78 | 125.78 | 125.78 | 125.78 | -0.78% |
| Jun 16, 2025 | 126.77 | 126.77 | 126.77 | 126.77 | 126.77 | 0.57% |
| Jun 13, 2025 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | -1.10% |
| Jun 12, 2025 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | 0.72% |
| Jun 11, 2025 | 126.54 | 126.54 | 126.54 | 126.54 | 126.54 | -0.13% |
| Jun 10, 2025 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | 0.23% |
| Jun 9, 2025 | 126.41 | 126.41 | 126.41 | 126.41 | 126.41 | -0.13% |
| Jun 6, 2025 | 126.58 | 126.58 | 126.58 | 126.58 | 126.58 | 0.41% |
| Jun 5, 2025 | 126.06 | 126.06 | 126.06 | 126.06 | 126.06 | -0.34% |
| Jun 4, 2025 | 126.49 | 126.49 | 126.49 | 126.49 | 126.49 | -0.46% |
| Jun 3, 2025 | 127.07 | 127.07 | 127.07 | 127.07 | 127.07 | -0.43% |
| Jun 2, 2025 | 127.62 | 127.62 | 127.62 | 127.62 | 127.62 | -0.20% |
| May 30, 2025 | 127.88 | 127.88 | 127.88 | 127.88 | 127.88 | 0.53% |
| May 29, 2025 | 127.21 | 127.21 | 127.21 | 127.21 | 127.21 | 0.83% |
| May 28, 2025 | 126.16 | 126.16 | 126.16 | 126.16 | 126.16 | -0.67% |
| May 27, 2025 | 127.01 | 127.01 | 127.01 | 127.01 | 127.01 | 1.00% |
| May 23, 2025 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | 0.42% |
| May 22, 2025 | 125.22 | 125.22 | 125.22 | 125.22 | 125.22 | -0.58% |
| May 21, 2025 | 125.95 | 125.95 | 125.95 | 125.95 | 125.95 | -1.32% |
| May 20, 2025 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | 0.37% |
| May 19, 2025 | 127.16 | 127.16 | 127.16 | 127.16 | 127.16 | 0.07% |
| May 16, 2025 | 127.07 | 127.07 | 127.07 | 127.07 | 127.07 | 1.15% |
| May 15, 2025 | 125.62 | 125.62 | 125.62 | 125.62 | 125.62 | 1.91% |
| May 14, 2025 | 123.26 | 123.26 | 123.26 | 123.26 | 123.26 | -0.53% |
| May 13, 2025 | 123.92 | 123.92 | 123.92 | 123.92 | 123.92 | -0.83% |
| May 12, 2025 | 124.96 | 124.96 | 124.96 | 124.96 | 124.96 | 0.18% |
| May 9, 2025 | 124.73 | 124.73 | 124.73 | 124.73 | 124.73 | -0.51% |
| May 8, 2025 | 125.37 | 125.37 | 125.37 | 125.37 | 125.37 | -0.25% |
| May 7, 2025 | 125.69 | 125.69 | 125.69 | 125.69 | 125.69 | 0.05% |
| May 6, 2025 | 125.63 | 125.63 | 125.63 | 125.63 | 125.63 | -0.12% |
| May 5, 2025 | 125.78 | 125.78 | 125.78 | 125.78 | 125.78 | -0.16% |
| May 2, 2025 | 125.98 | 125.98 | 125.98 | 125.98 | 125.98 | 0.63% |
| May 1, 2025 | 125.19 | 125.19 | 125.19 | 125.19 | 125.19 | -1.13% |
| Apr 30, 2025 | 126.62 | 126.62 | 126.62 | 126.62 | 126.62 | 0.62% |
| Apr 29, 2025 | 125.84 | 125.84 | 125.84 | 125.84 | 125.84 | 0.72% |
| Apr 28, 2025 | 124.94 | 124.94 | 124.94 | 124.94 | 124.94 | -0.28% |
| Apr 25, 2025 | 125.29 | 125.29 | 125.29 | 125.29 | 125.29 | -0.38% |
| Apr 24, 2025 | 125.77 | 125.77 | 125.77 | 125.77 | 125.77 | -0.91% |
| Apr 23, 2025 | 126.92 | 126.92 | 126.92 | 126.92 | 126.92 | -0.45% |
| Apr 22, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 1.48% |