Rydex Consumer Products Fund Class A (RYPDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
119.49
-0.58 (-0.48%)
Dec 5, 2025, 8:07 AM EST
RYPDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 125.21 | 125.21 | 125.21 | 125.21 | 125.21 | -0.19% |
| Dec 4, 2025 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | -0.48% |
| Dec 3, 2025 | 126.06 | 126.06 | 126.06 | 126.06 | 126.06 | -0.10% |
| Dec 2, 2025 | 126.18 | 126.18 | 126.18 | 126.18 | 126.18 | -0.83% |
| Dec 1, 2025 | 127.24 | 127.24 | 127.24 | 127.24 | 127.24 | -0.13% |
| Nov 28, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | 0.39% |
| Nov 26, 2025 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | 0.64% |
| Nov 25, 2025 | 126.09 | 126.09 | 126.09 | 126.09 | 126.09 | 1.36% |
| Nov 24, 2025 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | -0.78% |
| Nov 21, 2025 | 125.38 | 125.38 | 125.38 | 125.38 | 125.38 | 1.42% |
| Nov 20, 2025 | 123.63 | 123.63 | 123.63 | 123.63 | 123.63 | -0.15% |
| Nov 19, 2025 | 123.81 | 123.81 | 123.81 | 123.81 | 123.81 | -0.56% |
| Nov 18, 2025 | 124.51 | 124.51 | 124.51 | 124.51 | 124.51 | 0.83% |
| Nov 17, 2025 | 123.49 | 123.49 | 123.49 | 123.49 | 123.49 | -0.80% |
| Nov 14, 2025 | 124.48 | 124.48 | 124.48 | 124.48 | 124.48 | -0.24% |
| Nov 13, 2025 | 124.78 | 124.78 | 124.78 | 124.78 | 124.78 | -0.03% |
| Nov 12, 2025 | 124.82 | 124.82 | 124.82 | 124.82 | 124.82 | -0.04% |
| Nov 11, 2025 | 124.87 | 124.87 | 124.87 | 124.87 | 124.87 | 1.36% |
| Nov 10, 2025 | 123.19 | 123.19 | 123.19 | 123.19 | 123.19 | -0.11% |
| Nov 7, 2025 | 123.32 | 123.32 | 123.32 | 123.32 | 123.32 | 1.33% |
| Nov 6, 2025 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | -1.42% |
| Nov 5, 2025 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | 0.13% |
| Nov 4, 2025 | 123.29 | 123.29 | 123.29 | 123.29 | 123.29 | 0.19% |
| Nov 3, 2025 | 123.06 | 123.06 | 123.06 | 123.06 | 123.06 | -0.60% |
| Oct 31, 2025 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | -0.19% |
| Oct 30, 2025 | 124.03 | 124.03 | 124.03 | 124.03 | 124.03 | -0.63% |
| Oct 29, 2025 | 124.82 | 124.82 | 124.82 | 124.82 | 124.82 | -2.30% |
| Oct 28, 2025 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | -0.84% |
| Oct 27, 2025 | 128.84 | 128.84 | 128.84 | 128.84 | 128.84 | 0.15% |
| Oct 24, 2025 | 128.65 | 128.65 | 128.65 | 128.65 | 128.65 | -0.28% |
| Oct 23, 2025 | 129.01 | 129.01 | 129.01 | 129.01 | 129.01 | -0.57% |
| Oct 22, 2025 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | 0.39% |
| Oct 21, 2025 | 129.24 | 129.24 | 129.24 | 129.24 | 129.24 | -0.61% |
| Oct 20, 2025 | 130.03 | 130.03 | 130.03 | 130.03 | 130.03 | -0.12% |
| Oct 17, 2025 | 130.19 | 130.19 | 130.19 | 130.19 | 130.19 | 1.22% |
| Oct 16, 2025 | 128.62 | 128.62 | 128.62 | 128.62 | 128.62 | 0.11% |
| Oct 15, 2025 | 128.48 | 128.48 | 128.48 | 128.48 | 128.48 | -0.10% |
| Oct 14, 2025 | 128.61 | 128.61 | 128.61 | 128.61 | 128.61 | 1.27% |
| Oct 13, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.49% |
| Oct 10, 2025 | 127.62 | 127.62 | 127.62 | 127.62 | 127.62 | -0.01% |
| Oct 9, 2025 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | 0.08% |
| Oct 8, 2025 | 127.53 | 127.53 | 127.53 | 127.53 | 127.53 | -0.43% |
| Oct 7, 2025 | 128.08 | 128.08 | 128.08 | 128.08 | 128.08 | 0.96% |
| Oct 6, 2025 | 126.86 | 126.86 | 126.86 | 126.86 | 126.86 | -0.99% |
| Oct 3, 2025 | 128.13 | 128.13 | 128.13 | 128.13 | 128.13 | 0.18% |
| Oct 2, 2025 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | -0.30% |
| Oct 1, 2025 | 128.29 | 128.29 | 128.29 | 128.29 | 128.29 | 0.12% |
| Sep 30, 2025 | 128.13 | 128.13 | 128.13 | 128.13 | 128.13 | 0.31% |
| Sep 29, 2025 | 127.74 | 127.74 | 127.74 | 127.74 | 127.74 | 0.16% |
| Sep 26, 2025 | 127.54 | 127.54 | 127.54 | 127.54 | 127.54 | 0.69% |