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

Date Range:

Date	Open	Close	Adj Close	High	Low
October 17, 2025	148.63	148.63	148.63	148.63	148.63
October 16, 2025	146.83	146.83	146.83	146.83	146.83
October 15, 2025	146.67	146.67	146.67	146.67	146.67
October 14, 2025	146.81	146.81	146.81	146.81	146.81
October 13, 2025	144.97	144.97	144.97	144.97	144.97
October 10, 2025	145.68	145.68	145.68	145.68	145.68
October 09, 2025	145.7	145.7	145.7	145.7	145.7
October 08, 2025	145.58	145.58	145.58	145.58	145.58
October 07, 2025	146.21	146.21	146.21	146.21	146.21
October 06, 2025	144.8	144.8	144.8	144.8	144.8
October 03, 2025	146.26	146.26	146.26	146.26	146.26
October 02, 2025	145.99	145.99	145.99	145.99	145.99
October 01, 2025	146.44	146.44	146.44	146.44	146.44
September 30, 2025	146.25	146.25	146.25	146.25	146.25
September 29, 2025	145.81	145.81	145.81	145.81	145.81
September 26, 2025	145.57	145.57	145.57	145.57	145.57
September 25, 2025	146.18	146.18	146.18	146.18	146.18
September 24, 2025	146.18	146.18	146.18	146.18	146.18
September 23, 2025	146.14	146.14	146.14	146.14	146.14
September 22, 2025	145.59	145.59	145.59	145.59	145.59
September 19, 2025	147.43	147.43	147.43	147.43	147.43
September 18, 2025	147.92	147.92	147.92	147.92	147.92
September 17, 2025	149.13	149.13	149.13	149.13	149.13
September 16, 2025	148.64	148.64	148.64	148.64	148.64
September 15, 2025	147.9	147.9	147.9	147.9	147.9
September 12, 2025	149.96	149.96	149.96	149.96	149.96
September 11, 2025	150.96	150.96	150.96	150.96	150.96
September 10, 2025	149.59	149.59	149.59	149.59	149.59
September 09, 2025	150.93	150.93	150.93	150.93	150.93
September 08, 2025	150.62	150.62	150.62	150.62	150.62
September 05, 2025	151.79	151.79	151.79	151.79	151.79
September 04, 2025	151.24	151.24	151.24	151.24	151.24
September 03, 2025	151.23	151.23	151.23	151.23	151.23
September 02, 2025	151.7	151.7	151.7	151.7	151.7
August 29, 2025	152.3	152.3	152.3	152.3	152.3
August 28, 2025	151.12	151.12	151.12	151.12	151.12
August 27, 2025	152.31	152.31	152.31	152.31	152.31
August 26, 2025	151.76	151.76	151.76	151.76	151.76
August 25, 2025	152.95	152.95	152.95	152.95	152.95
August 22, 2025	155.38	155.38	155.38	155.38	155.38
August 21, 2025	154.56	154.56	154.56	154.56	154.56
August 20, 2025	154.93	154.93	154.93	154.93	154.93
August 19, 2025	153.79	153.79	153.79	153.79	153.79
August 18, 2025	152.34	152.34	152.34	152.34	152.34
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

Rydex Consumer Products Fund Class Investor (RYCIX) NASDAQ