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

Date Range:

Date	Open	Close	Adj Close	High	Low
December 04, 2025	143.96	143.96	143.96	143.96	143.96
December 03, 2025	143.96	143.96	143.96	143.96	143.96
December 02, 2025	144.1	144.1	144.1	144.1	144.1
December 01, 2025	145.3	145.3	145.3	145.3	145.3
November 28, 2025	145.49	145.49	145.49	145.49	145.49
November 26, 2025	144.91	144.91	144.91	144.91	144.91
November 25, 2025	143.98	143.98	143.98	143.98	143.98
November 24, 2025	142.05	142.05	142.05	142.05	142.05
November 21, 2025	143.16	143.16	143.16	143.16	143.16
November 20, 2025	141.17	141.17	141.17	141.17	141.17
November 19, 2025	141.37	141.37	141.37	141.37	141.37
November 18, 2025	142.18	142.18	142.18	142.18	142.18
November 17, 2025	141	141	141	141	141
November 14, 2025	142.14	142.14	142.14	142.14	142.14
November 13, 2025	142.47	142.47	142.47	142.47	142.47
November 12, 2025	142.51	142.51	142.51	142.51	142.51
November 11, 2025	142.57	142.57	142.57	142.57	142.57
November 10, 2025	140.66	140.66	140.66	140.66	140.66
November 07, 2025	140.8	140.8	140.8	140.8	140.8
November 06, 2025	138.95	138.95	138.95	138.95	138.95
November 05, 2025	140.95	140.95	140.95	140.95	140.95
November 04, 2025	140.76	140.76	140.76	140.76	140.76
November 03, 2025	140.49	140.49	140.49	140.49	140.49
October 31, 2025	141.35	141.35	141.35	141.35	141.35
October 30, 2025	141.61	141.61	141.61	141.61	141.61
October 29, 2025	142.51	142.51	142.51	142.51	142.51
October 28, 2025	145.86	145.86	145.86	145.86	145.86
October 27, 2025	147.09	147.09	147.09	147.09	147.09
October 24, 2025	146.87	146.87	146.87	146.87	146.87
October 23, 2025	147.28	147.28	147.28	147.28	147.28
October 22, 2025	148.13	148.13	148.13	148.13	148.13
October 21, 2025	147.54	147.54	147.54	147.54	147.54
October 20, 2025	148.44	148.44	148.44	148.44	148.44
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

Rydex Consumer Products Fund Class Investor (RYCIX) NASDAQ