UK markets closed

Rydex Consumer Products C (RYCPX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
30.66+0.33 (+1.09%)
At close: 06:45PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024------
18 Apr 202430.3330.3330.3330.3330.33-
17 Apr 202430.1430.1430.1430.1430.14-
16 Apr 202430.0630.0630.0630.0630.06-
15 Apr 202430.0130.0130.0130.0130.01-
12 Apr 202430.1030.1030.1030.1030.10-
11 Apr 202430.5430.5430.5430.5430.54-
10 Apr 202430.7030.7030.7030.7030.70-
09 Apr 202431.0031.0031.0031.0031.00-
08 Apr 202430.8430.8430.8430.8430.84-
05 Apr 202430.8530.8530.8530.8530.85-
04 Apr 202430.8430.8430.8430.8430.84-
03 Apr 202430.9930.9930.9930.9930.99-
02 Apr 202431.4231.4231.4231.4231.42-
01 Apr 202431.5431.5431.5431.5431.54-
28 Mar 202431.7431.7431.7431.7431.74-
27 Mar 202431.6831.6831.6831.6831.68-
26 Mar 202431.3731.3731.3731.3731.37-
25 Mar 202431.3331.3331.3331.3331.33-
22 Mar 202431.4231.4231.4231.4231.42-
21 Mar 202431.5031.5031.5031.5031.50-
20 Mar 202431.4231.4231.4231.4231.42-
19 Mar 202431.3731.3731.3731.3731.37-
18 Mar 202431.2331.2331.2331.2331.23-
15 Mar 202431.0831.0831.0831.0831.08-
14 Mar 202431.0231.0231.0231.0231.02-
13 Mar 202431.3131.3131.3131.3131.31-
12 Mar 202431.0931.0931.0931.0931.09-
11 Mar 202430.9930.9930.9930.9930.99-
08 Mar 202430.7930.7930.7930.7930.79-
07 Mar 202430.7030.7030.7030.7030.70-
06 Mar 202430.5230.5230.5230.5230.52-
05 Mar 202430.3930.3930.3930.3930.39-
04 Mar 202430.4730.4730.4730.4730.47-
01 Mar 202430.4830.4830.4830.4830.48-
29 Feb 202430.5430.5430.5430.5430.54-
28 Feb 202430.3630.3630.3630.3630.36-
27 Feb 202430.3330.3330.3330.3330.33-
26 Feb 202430.3330.3330.3330.3330.33-
23 Feb 202430.3830.3830.3830.3830.38-
22 Feb 202430.3130.3130.3130.3130.31-
21 Feb 202430.2330.2330.2330.2330.23-
20 Feb 202430.1130.1130.1130.1130.11-
16 Feb 202429.8929.8929.8929.8929.89-
15 Feb 202429.9329.9329.9329.9329.93-
14 Feb 202429.6829.6829.6829.6829.68-
13 Feb 202429.7229.7229.7229.7229.72-
12 Feb 202430.0530.0530.0530.0530.05-
09 Feb 202429.7929.7929.7929.7929.79-
08 Feb 202430.0530.0530.0530.0530.05-
07 Feb 202430.0030.0030.0030.0030.00-
06 Feb 202430.1530.1530.1530.1530.15-
05 Feb 202430.1030.1030.1030.1030.10-
02 Feb 202430.3230.3230.3230.3230.32-
01 Feb 202430.4230.4230.4230.4230.42-
31 Jan 202429.8229.8229.8229.8229.82-
30 Jan 202430.1330.1330.1330.1330.13-
29 Jan 202429.9429.9429.9429.9429.94-
26 Jan 202429.7929.7929.7929.7929.79-
25 Jan 202429.6829.6829.6829.6829.68-
24 Jan 202429.3829.3829.3829.3829.38-
23 Jan 202429.7829.7829.7829.7829.78-
22 Jan 202429.4529.4529.4529.4529.45-
19 Jan 202429.6729.6729.6729.6729.67-
18 Jan 202429.8329.8329.8329.8329.83-
17 Jan 202429.9029.9029.9029.9029.90-
16 Jan 202429.9629.9629.9629.9629.96-
12 Jan 202430.1530.1530.1530.1530.15-
11 Jan 202430.0830.0830.0830.0830.08-
10 Jan 202430.0630.0630.0630.0630.06-
09 Jan 202430.1730.1730.1730.1730.17-
08 Jan 202430.1230.1230.1230.1230.12-
05 Jan 202429.8829.8829.8829.8829.88-
04 Jan 202429.9729.9729.9729.9729.97-
03 Jan 202430.0030.0030.0030.0030.00-
02 Jan 202430.2930.2930.2930.2930.29-
29 Dec 202329.9029.9029.9029.9029.90-
28 Dec 202329.8729.8729.8729.8729.87-
27 Dec 202329.8129.8129.8129.8129.81-
26 Dec 202329.7229.7229.7229.7229.72-
22 Dec 202329.5929.5929.5929.5929.59-
21 Dec 202329.4629.4629.4629.4629.46-
20 Dec 202329.2429.2429.2429.2429.24-
19 Dec 202329.8129.8129.8129.8129.81-
18 Dec 202329.6529.6529.6529.6529.65-
15 Dec 202329.4529.4529.4529.4529.45-
14 Dec 202329.7129.7129.7129.7129.71-
13 Dec 202330.0830.0830.0830.0830.08-
12 Dec 202335.0335.0335.0335.0335.03-
12 Dec 20230.878 Dividend
12 Dec 20234.755 Capital gain
11 Dec 202335.0335.0335.0335.0329.40-
08 Dec 202334.7534.7534.7534.7529.16-
07 Dec 202334.9834.9834.9834.9829.36-
06 Dec 202334.7434.7434.7434.7429.15-
05 Dec 202334.8534.8534.8534.8529.25-
04 Dec 202335.1635.1635.1635.1629.51-
01 Dec 202334.9934.9934.9934.9929.36-
30 Nov 202334.7234.7234.7234.7229.14-
29 Nov 202334.3334.3334.3334.3328.81-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...