Rydex Consumer Products Fund Class A (RYPDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
104.79
-0.90 (-0.85%)
Jul 10, 2026, 8:07 AM EST
RYPDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 10, 2026 | 104.79 | 104.79 | 104.79 | 104.79 | - | - |
| Jul 9, 2026 | 104.79 | 104.79 | 104.79 | 104.79 | 104.79 | -0.85% |
| Jul 8, 2026 | 105.69 | 105.69 | 105.69 | 105.69 | 105.69 | -1.30% |
| Jul 7, 2026 | 107.08 | 107.08 | 107.08 | 107.08 | 107.08 | 0.77% |
| Jul 6, 2026 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | -1.09% |
| Jul 2, 2026 | 107.43 | 107.43 | 107.43 | 107.43 | 107.43 | 1.79% |
| Jul 1, 2026 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | 1.38% |
| Jun 30, 2026 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | -1.28% |
| Jun 29, 2026 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | -0.09% |
| Jun 26, 2026 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | 1.46% |
| Jun 25, 2026 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | -0.01% |
| Jun 24, 2026 | 104.03 | 104.03 | 104.03 | 104.03 | 104.03 | 0.93% |
| Jun 23, 2026 | 103.07 | 103.07 | 103.07 | 103.07 | 103.07 | 2.02% |
| Jun 22, 2026 | 101.03 | 101.03 | 101.03 | 101.03 | 101.03 | -1.06% |
| Jun 18, 2026 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | -0.06% |
| Jun 17, 2026 | 102.17 | 102.17 | 102.17 | 102.17 | 102.17 | -2.17% |
| Jun 16, 2026 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | 0.09% |
| Jun 15, 2026 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | -0.50% |
| Jun 12, 2026 | 104.87 | 104.87 | 104.87 | 104.87 | 104.87 | 0.78% |
| Jun 11, 2026 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | -0.03% |
| Jun 10, 2026 | 104.09 | 104.09 | 104.09 | 104.09 | 104.09 | 1.70% |
| Jun 9, 2026 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | 1.67% |
| Jun 8, 2026 | 100.67 | 100.67 | 100.67 | 100.67 | 100.67 | -0.42% |
| Jun 5, 2026 | 101.09 | 101.09 | 101.09 | 101.09 | 101.09 | 1.97% |
| Jun 4, 2026 | 99.14 | 99.14 | 99.14 | 99.14 | 99.14 | -0.37% |
| Jun 3, 2026 | 99.51 | 99.51 | 99.51 | 99.51 | 99.51 | -0.23% |
| Jun 2, 2026 | 99.74 | 99.74 | 99.74 | 99.74 | 99.74 | -0.51% |
| Jun 1, 2026 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | -0.93% |
| May 29, 2026 | 101.19 | 101.19 | 101.19 | 101.19 | 101.19 | -1.40% |
| May 28, 2026 | 102.63 | 102.63 | 102.63 | 102.63 | 102.63 | -0.46% |
| May 27, 2026 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | 1.35% |
| May 26, 2026 | 101.73 | 101.73 | 101.73 | 101.73 | 101.73 | -1.10% |
| May 22, 2026 | 102.86 | 102.86 | 102.86 | 102.86 | 102.86 | 0.61% |
| May 21, 2026 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | 0.05% |
| May 20, 2026 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | 0.02% |
| May 19, 2026 | 102.17 | 102.17 | 102.17 | 102.17 | 102.17 | -0.38% |
| May 18, 2026 | 102.56 | 102.56 | 102.56 | 102.56 | 102.56 | 1.11% |
| May 15, 2026 | 101.43 | 101.43 | 101.43 | 101.43 | 101.43 | -0.32% |
| May 14, 2026 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | -0.15% |
| May 13, 2026 | 101.91 | 101.91 | 101.91 | 101.91 | 101.91 | -0.08% |
| May 12, 2026 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | 0.76% |
| May 11, 2026 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | -0.81% |
| May 8, 2026 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | 0.21% |
| May 7, 2026 | 101.84 | 101.84 | 101.84 | 101.84 | 101.84 | -0.71% |
| May 6, 2026 | 102.57 | 102.57 | 102.57 | 102.57 | 102.57 | 0.53% |
| May 5, 2026 | 102.03 | 102.03 | 102.03 | 102.03 | 102.03 | 0.75% |
| May 4, 2026 | 101.27 | 101.27 | 101.27 | 101.27 | 101.27 | -0.78% |
| May 1, 2026 | 102.07 | 102.07 | 102.07 | 102.07 | 102.07 | -0.33% |
| Apr 30, 2026 | 102.41 | 102.41 | 102.41 | 102.41 | 102.41 | 1.76% |
| Apr 29, 2026 | 100.64 | 100.64 | 100.64 | 100.64 | 100.64 | -0.42% |