Rydex Consumer Products Fund Class A (RYPDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
123.87
-2.10 (-1.67%)
Mar 13, 2025, 8:07 AM EST
RYPDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 123.21 | 123.21 | 123.21 | 123.21 | 123.21 | -0.53% |
| Mar 12, 2025 | 123.87 | 123.87 | 123.87 | 123.87 | 123.87 | -1.67% |
| Mar 11, 2025 | 125.97 | 125.97 | 125.97 | 125.97 | 125.97 | -1.27% |
| Mar 10, 2025 | 127.59 | 127.59 | 127.59 | 127.59 | 127.59 | -0.03% |
| Mar 7, 2025 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | 1.58% |
| Mar 6, 2025 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | 0.31% |
| Mar 5, 2025 | 125.26 | 125.26 | 125.26 | 125.26 | 125.26 | 0.31% |
| Mar 4, 2025 | 124.87 | 124.87 | 124.87 | 124.87 | 124.87 | -1.54% |
| Mar 3, 2025 | 126.82 | 126.82 | 126.82 | 126.82 | 126.82 | 0.56% |
| Feb 28, 2025 | 126.12 | 126.12 | 126.12 | 126.12 | 126.12 | 1.03% |
| Feb 27, 2025 | 124.84 | 124.84 | 124.84 | 124.84 | 124.84 | -0.10% |
| Feb 26, 2025 | 124.97 | 124.97 | 124.97 | 124.97 | 124.97 | -1.58% |
| Feb 25, 2025 | 126.98 | 126.98 | 126.98 | 126.98 | 126.98 | 0.59% |
| Feb 24, 2025 | 126.23 | 126.23 | 126.23 | 126.23 | 126.23 | 0.37% |
| Feb 21, 2025 | 125.76 | 125.76 | 125.76 | 125.76 | 125.76 | 1.50% |
| Feb 20, 2025 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | 0.22% |
| Feb 19, 2025 | 123.63 | 123.63 | 123.63 | 123.63 | 123.63 | 0.88% |
| Feb 18, 2025 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | 0.20% |
| Feb 14, 2025 | 122.31 | 122.31 | 122.31 | 122.31 | 122.31 | -0.97% |
| Feb 13, 2025 | 123.51 | 123.51 | 123.51 | 123.51 | 123.51 | 0.98% |
| Feb 12, 2025 | 122.31 | 122.31 | 122.31 | 122.31 | 122.31 | -0.15% |
| Feb 11, 2025 | 122.49 | 122.49 | 122.49 | 122.49 | 122.49 | 1.16% |
| Feb 10, 2025 | 121.08 | 121.08 | 121.08 | 121.08 | 121.08 | 0.07% |
| Feb 7, 2025 | 120.99 | 120.99 | 120.99 | 120.99 | 120.99 | - |
| Feb 6, 2025 | 120.99 | 120.99 | 120.99 | 120.99 | 120.99 | 0.57% |
| Feb 5, 2025 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | 0.12% |
| Feb 4, 2025 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | -1.35% |
| Feb 3, 2025 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | -0.29% |
| Jan 31, 2025 | 122.16 | 122.16 | 122.16 | 122.16 | 122.16 | -1.09% |
| Jan 30, 2025 | 123.51 | 123.51 | 123.51 | 123.51 | 123.51 | 1.06% |
| Jan 29, 2025 | 122.22 | 122.22 | 122.22 | 122.22 | 122.22 | 0.27% |
| Jan 28, 2025 | 121.89 | 121.89 | 121.89 | 121.89 | 121.89 | -1.55% |
| Jan 27, 2025 | 123.81 | 123.81 | 123.81 | 123.81 | 123.81 | 2.28% |
| Jan 24, 2025 | 121.05 | 121.05 | 121.05 | 121.05 | 121.05 | 0.47% |
| Jan 23, 2025 | 120.48 | 120.48 | 120.48 | 120.48 | 120.48 | 0.43% |
| Jan 22, 2025 | 119.97 | 119.97 | 119.97 | 119.97 | 119.97 | -0.70% |
| Jan 21, 2025 | 120.81 | 120.81 | 120.81 | 120.81 | 120.81 | 0.47% |
| Jan 17, 2025 | 120.24 | 120.24 | 120.24 | 120.24 | 120.24 | 0.35% |
| Jan 16, 2025 | 119.82 | 119.82 | 119.82 | 119.82 | 119.82 | 0.94% |
| Jan 15, 2025 | 118.71 | 118.71 | 118.71 | 118.71 | 118.71 | -0.30% |
| Jan 14, 2025 | 119.07 | 119.07 | 119.07 | 119.07 | 119.07 | 0.33% |
| Jan 13, 2025 | 118.68 | 118.68 | 118.68 | 118.68 | 118.68 | 0.79% |
| Jan 10, 2025 | 117.75 | 117.75 | 117.75 | 117.75 | 117.75 | -2.34% |
| Jan 8, 2025 | 120.57 | 120.57 | 120.57 | 120.57 | 120.57 | 0.20% |
| Jan 7, 2025 | 120.33 | 120.33 | 120.33 | 120.33 | 120.33 | -0.35% |
| Jan 6, 2025 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | -1.35% |
| Jan 3, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | -0.05% |
| Jan 2, 2025 | 122.46 | 122.46 | 122.46 | 122.46 | 122.46 | -0.15% |
| Dec 31, 2024 | 122.64 | 122.64 | 122.64 | 122.64 | 122.64 | 0.42% |
| Dec 30, 2024 | 122.13 | 122.13 | 122.13 | 122.13 | 122.13 | -1.02% |