Rydex Consumer Products Fund Class Investor - RYCIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
August 15, 2025	152.43	152.43	152.43	152.43	152.43
August 14, 2025	152.21	152.21	152.21	152.21	152.21
August 13, 2025	153.91	153.91	153.91	153.91	153.91
August 12, 2025	153.12	153.12	153.12	153.12	153.12
August 11, 2025	152.53	152.53	152.53	152.53	152.53
August 08, 2025	152.73	152.73	152.73	152.73	152.73
August 07, 2025	152.33	152.33	152.33	152.33	152.33
August 06, 2025	150.98	150.98	150.98	150.98	150.98
August 05, 2025	150	150	150	150	150
August 04, 2025	150.64	150.64	150.64	150.64	150.64
August 01, 2025	149.96	149.96	149.96	149.96	149.96
July 31, 2025	149.9	149.9	149.9	149.9	149.9
July 30, 2025	152.05	152.05	152.05	152.05	152.05
July 29, 2025	152.96	152.96	152.96	152.96	152.96
July 28, 2025	152.05	152.05	152.05	152.05	152.05
July 25, 2025	154	154	154	154	154
July 24, 2025	153.81	153.81	153.81	153.81	153.81
July 23, 2025	154.81	154.81	154.81	154.81	154.81
July 22, 2025	154.13	154.13	154.13	154.13	154.13
July 21, 2025	152.15	152.15	152.15	152.15	152.15
July 18, 2025	152.42	152.42	152.42	152.42	152.42
July 17, 2025	152.81	152.81	152.81	152.81	152.81
July 16, 2025	151.39	151.39	151.39	151.39	151.39
July 15, 2025	150.21	150.21	150.21	150.21	150.21
July 14, 2025	151.93	151.93	151.93	151.93	151.93
July 11, 2025	152.07	152.07	152.07	152.07	152.07
July 10, 2025	152.74	152.74	152.74	152.74	152.74
July 09, 2025	152.42	152.42	152.42	152.42	152.42
July 08, 2025	152.42	152.42	152.42	152.42	152.42
July 07, 2025	153.35	153.35	153.35	153.35	153.35
July 03, 2025	154.17	154.17	154.17	154.17	154.17
July 02, 2025	154.17	154.17	154.17	154.17	154.17
July 01, 2025	153.31	153.31	153.31	153.31	153.31
June 30, 2025	151.24	151.24	151.24	151.24	151.24
June 27, 2025	150.44	150.44	150.44	150.44	150.44
June 26, 2025	149.95	149.95	149.95	149.95	149.95
June 25, 2025	149.69	149.69	149.69	149.69	149.69
June 24, 2025	152.3	152.3	152.3	152.3	152.3
June 23, 2025	152.3	152.3	152.3	152.3	152.3
June 20, 2025	151	151	151	151	151
June 18, 2025	150.32	150.32	150.32	150.32	150.32
June 17, 2025	150.62	150.62	150.62	150.62	150.62
June 16, 2025	151.81	151.81	151.81	151.81	151.81
June 13, 2025	150.95	150.95	150.95	150.95	150.95
June 12, 2025	152.62	152.62	152.62	152.62	152.62
June 11, 2025	151.53	151.53	151.53	151.53	151.53
June 10, 2025	151.72	151.72	151.72	151.72	151.72
June 09, 2025	151.37	151.37	151.37	151.37	151.37
June 06, 2025	151.58	151.58	151.58	151.58	151.58
June 05, 2025	150.95	150.95	150.95	150.95	150.95
June 04, 2025	151.46	151.46	151.46	151.46	151.46
June 03, 2025	152.15	152.15	152.15	152.15	152.15
June 02, 2025	152.81	152.81	152.81	152.81	152.81
May 30, 2025	153.12	153.12	153.12	153.12	153.12
May 29, 2025	152.32	152.32	152.32	152.32	152.32
May 28, 2025	151.06	151.06	151.06	151.06	151.06
May 27, 2025	152.07	152.07	152.07	152.07	152.07
May 23, 2025	150.57	150.57	150.57	150.57	150.57
May 22, 2025	150.8	150.8	150.8	150.8	150.8
May 21, 2025	150.8	150.8	150.8	150.8	150.8

Rydex Consumer Products Fund Class Investor (RYCIX) NASDAQ