UK markets close in 5 hours 2 minutes

Rydex Consumer Products Inv (RYCIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
51.30-0.44 (-0.85%)
At close: 08:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202451.3051.3051.3051.3051.30-
30 Apr 202451.7451.7451.7451.7451.74-
29 Apr 202452.0552.0552.0552.0552.05-
26 Apr 202451.7751.7751.7751.7751.77-
25 Apr 202451.8751.8751.8751.8751.87-
24 Apr 202452.0152.0152.0152.0152.01-
23 Apr 202451.6851.6851.6851.6851.68-
22 Apr 202451.4451.4451.4451.4451.44-
19 Apr 202450.9550.9550.9550.9550.95-
18 Apr 202450.4050.4050.4050.4050.40-
17 Apr 202450.0850.0850.0850.0850.08-
16 Apr 202449.9449.9449.9449.9449.94-
15 Apr 202449.8549.8549.8549.8549.85-
12 Apr 202450.0150.0150.0150.0150.01-
11 Apr 202450.7450.7450.7450.7450.74-
10 Apr 202451.0051.0051.0051.0051.00-
09 Apr 202451.4951.4951.4951.4951.49-
08 Apr 202451.2251.2251.2251.2251.22-
05 Apr 202451.2551.2551.2551.2551.25-
04 Apr 202451.2251.2251.2251.2251.22-
03 Apr 202451.4751.4751.4751.4751.47-
02 Apr 202452.1852.1852.1852.1852.18-
01 Apr 202452.3852.3852.3852.3852.38-
28 Mar 202452.7152.7152.7152.7152.71-
27 Mar 202452.6052.6052.6052.6052.60-
26 Mar 202452.0952.0952.0952.0952.09-
25 Mar 202452.0252.0252.0252.0252.02-
22 Mar 202452.1852.1852.1852.1852.18-
21 Mar 202452.2952.2952.2952.2952.29-
20 Mar 202452.1752.1752.1752.1752.17-
19 Mar 202452.0852.0852.0852.0852.08-
18 Mar 202451.8451.8451.8451.8451.84-
15 Mar 202451.5951.5951.5951.5951.59-
14 Mar 202451.4951.4951.4951.4951.49-
13 Mar 202451.9851.9851.9851.9851.98-
12 Mar 202451.6151.6151.6151.6151.61-
11 Mar 202451.4351.4351.4351.4351.43-
08 Mar 202451.1051.1051.1051.1051.10-
07 Mar 202450.9650.9650.9650.9650.96-
06 Mar 202450.6450.6450.6450.6450.64-
05 Mar 202450.4350.4350.4350.4350.43-
04 Mar 202450.5650.5650.5650.5650.56-
01 Mar 202450.5750.5750.5750.5750.57-
29 Feb 202450.6850.6850.6850.6850.68-
28 Feb 202450.3850.3850.3850.3850.38-
27 Feb 202450.3250.3250.3250.3250.32-
26 Feb 202450.3250.3250.3250.3250.32-
23 Feb 202450.4150.4150.4150.4150.41-
22 Feb 202450.2950.2950.2950.2950.29-
21 Feb 202450.1550.1550.1550.1550.15-
20 Feb 202449.9549.9549.9549.9549.95-
16 Feb 202449.5949.5949.5949.5949.59-
15 Feb 202449.6449.6449.6449.6449.64-
14 Feb 202449.2249.2249.2249.2249.22-
13 Feb 202449.2949.2949.2949.2949.29-
12 Feb 202449.8449.8449.8449.8449.84-
09 Feb 202449.4149.4149.4149.4149.41-
08 Feb 202449.8449.8449.8449.8449.84-
07 Feb 202449.7449.7449.7449.7449.74-
06 Feb 202450.0050.0050.0050.0050.00-
05 Feb 202449.9149.9149.9149.9149.91-
02 Feb 202450.2850.2850.2850.2850.28-
01 Feb 202450.4450.4450.4450.4450.44-
31 Jan 202449.4549.4549.4549.4549.45-
30 Jan 202449.9549.9549.9549.9549.95-
29 Jan 202449.6349.6349.6349.6349.63-
26 Jan 202449.4049.4049.4049.4049.40-
25 Jan 202449.2149.2149.2149.2149.21-
24 Jan 202448.7048.7048.7048.7048.70-
23 Jan 202449.3749.3749.3749.3749.37-
22 Jan 202448.8348.8348.8348.8348.83-
19 Jan 202449.1949.1949.1949.1949.19-
18 Jan 202449.4449.4449.4449.4449.44-
17 Jan 202449.5649.5649.5649.5649.56-
16 Jan 202449.6649.6649.6649.6649.66-
12 Jan 202449.9649.9649.9649.9649.96-
11 Jan 202449.8549.8549.8549.8549.85-
10 Jan 202449.8149.8149.8149.8149.81-
09 Jan 202449.9949.9949.9949.9949.99-
08 Jan 202449.9049.9049.9049.9049.90-
05 Jan 202449.5149.5149.5149.5149.51-
04 Jan 202449.6649.6649.6649.6649.66-
03 Jan 202449.7149.7149.7149.7149.71-
02 Jan 202450.1850.1850.1850.1850.18-
29 Dec 202349.5449.5449.5449.5449.54-
28 Dec 202349.4849.4849.4849.4849.48-
27 Dec 202349.3749.3749.3749.3749.37-
26 Dec 202349.2449.2449.2449.2449.24-
22 Dec 202349.0149.0149.0149.0149.01-
21 Dec 202348.7948.7948.7948.7948.79-
20 Dec 202348.4248.4248.4248.4248.42-
19 Dec 202349.3849.3849.3849.3849.38-
18 Dec 202349.1149.1149.1149.1149.11-
15 Dec 202348.7748.7748.7748.7748.77-
14 Dec 202349.2049.2049.2049.2049.20-
13 Dec 202349.8049.8049.8049.8049.80-
12 Dec 202354.3154.3154.3154.3154.31-
12 Dec 20230.878 Dividend
12 Dec 20234.755 Capital gain
11 Dec 202354.3154.3154.3154.3148.68-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...