Rydex Consumer Products C RYCPX
68.23 USD +0.98 (+1.46%)
Regular-session close
Day range unavailable
58.14 52-week range 82.50
- YTD
- +14.40%
- 1 year
- -15.59%
RYCPX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | -0.63 | -0.93% |
| Nov 11, 2026 | 67.88 | 67.88 | 67.88 | 67.88 | +0.04 | +0.06% |
| Nov 10, 2026 | 67.84 | 67.84 | 67.84 | 67.84 | +0.01 | +0.01% |
| Nov 9, 2026 | 67.83 | 67.83 | 67.83 | 67.83 | +0.72 | +1.07% |
| Nov 6, 2026 | 67.11 | 67.11 | 67.11 | 67.11 | -0.83 | -1.22% |
| Nov 5, 2026 | 67.94 | 67.94 | 67.94 | 67.94 | -0.44 | -0.64% |
| Nov 4, 2026 | 68.38 | 68.38 | 68.38 | 68.38 | +2.34 | +3.54% |
| Nov 3, 2026 | 66.04 | 66.04 | 66.04 | 66.04 | -1.30 | -1.93% |
| Nov 2, 2026 | 67.34 | 67.34 | 67.34 | 67.34 | +0.97 | +1.46% |
| Oct 30, 2026 | 66.37 | 66.37 | 66.37 | 66.37 | +0.87 | +1.33% |
| Oct 29, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | +0.44 | +0.68% |
| Oct 28, 2026 | 65.06 | 65.06 | 65.06 | 65.06 | -0.37 | -0.57% |
| Oct 27, 2026 | 65.43 | 65.43 | 65.43 | 65.43 | -0.58 | -0.88% |
| Oct 26, 2026 | 66.01 | 66.01 | 66.01 | 66.01 | -0.24 | -0.36% |
| Oct 23, 2026 | 66.25 | 66.25 | 66.25 | 66.25 | -1.24 | -1.84% |
| Oct 22, 2026 | 67.49 | 67.49 | 67.49 | 67.49 | +2.26 | +3.46% |
| Oct 21, 2026 | 65.23 | 65.23 | 65.23 | 65.23 | -0.74 | -1.12% |
| Oct 20, 2026 | 65.97 | 65.97 | 65.97 | 65.97 | +0.65 | +1.00% |
| Oct 19, 2026 | 65.32 | 65.32 | 65.32 | 65.32 | -0.49 | -0.74% |
| Oct 16, 2026 | 65.81 | 65.81 | 65.81 | 65.81 | +0.73 | +1.12% |
| Oct 15, 2026 | 65.08 | 65.08 | 65.08 | 65.08 | +0.80 | +1.24% |
| Oct 14, 2026 | 64.28 | 64.28 | 64.28 | 64.28 | +0.98 | +1.55% |
| Oct 13, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | +0.05 | +0.08% |
| Oct 12, 2026 | 63.25 | 63.25 | 63.25 | 63.25 | +0.65 | +1.04% |
| Oct 9, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | +0.06 | +0.10% |
| Oct 8, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | +1.35 | +2.21% |
| Oct 7, 2026 | 61.19 | 61.19 | 61.19 | 61.19 | -0.20 | -0.33% |
| Oct 6, 2026 | 61.39 | 61.39 | 61.39 | 61.39 | +0.30 | +0.49% |
| Oct 5, 2026 | 61.09 | 61.09 | 61.09 | 61.09 | +0.38 | +0.63% |
| Oct 2, 2026 | 60.71 | 60.71 | 60.71 | 60.71 | +0.37 | +0.61% |
| Oct 1, 2026 | 60.34 | 60.34 | 60.34 | 60.34 | -0.28 | -0.46% |
| Sep 30, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | -0.72 | -1.17% |
| Sep 29, 2026 | 61.34 | 61.34 | 61.34 | 61.34 | -0.25 | -0.41% |
| Sep 28, 2026 | 61.59 | 61.59 | 61.59 | 61.59 | +0.05 | +0.08% |
| Sep 25, 2026 | 61.54 | 61.54 | 61.54 | 61.54 | -0.03 | -0.05% |
| Sep 24, 2026 | 61.57 | 61.57 | 61.57 | 61.57 | -0.40 | -0.65% |
| Sep 23, 2026 | 61.97 | 61.97 | 61.97 | 61.97 | -0.51 | -0.82% |
| Sep 22, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | +0.39 | +0.63% |
| Sep 21, 2026 | 62.09 | 62.09 | 62.09 | 62.09 | -0.32 | -0.51% |
| Sep 18, 2026 | 62.41 | 62.41 | 62.41 | 62.41 | -0.61 | -0.97% |
| Sep 17, 2026 | 63.02 | 63.02 | 63.02 | 63.02 | -0.02 | -0.03% |
| Sep 16, 2026 | 63.04 | 63.04 | 63.04 | 63.04 | -0.16 | -0.25% |
| Sep 15, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | -0.50 | -0.78% |
| Sep 14, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | +0.67 | +1.06% |
| Sep 11, 2026 | 63.03 | 63.03 | 63.03 | 63.03 | +0.28 | +0.45% |
| Sep 10, 2026 | 62.75 | 62.75 | 62.75 | 62.75 | -0.14 | -0.22% |
| Sep 9, 2026 | 62.89 | 62.89 | 62.89 | 62.89 | -0.67 | -1.05% |
| Sep 8, 2026 | 63.56 | 63.56 | 63.56 | 63.56 | -0.60 | -0.94% |
| Sep 4, 2026 | 64.16 | 64.16 | 64.16 | 64.16 | -0.54 | -0.83% |
| Sep 3, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | -0.53 | -0.81% |
| Sep 2, 2026 | 65.23 | 65.23 | 65.23 | 65.23 | +0.31 | +0.48% |
| Sep 1, 2026 | 64.92 | 64.92 | 64.92 | 64.92 | -0.04 | -0.06% |
| Aug 31, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | -0.59 | -0.90% |
| Aug 28, 2026 | 65.55 | 65.55 | 65.55 | 65.55 | +0.33 | +0.51% |
| Aug 27, 2026 | 65.22 | 65.22 | 65.22 | 65.22 | -0.91 | -1.38% |
| Aug 26, 2026 | 66.13 | 66.13 | 66.13 | 66.13 | -0.15 | -0.23% |
| Aug 25, 2026 | 66.28 | 66.28 | 66.28 | 66.28 | -0.44 | -0.66% |
| Aug 24, 2026 | 66.72 | 66.72 | 66.72 | 66.72 | +0.88 | +1.34% |
| Aug 21, 2026 | 65.84 | 65.84 | 65.84 | 65.84 | +0.39 | +0.60% |
| Aug 20, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | -0.16 | -0.24% |
| Aug 19, 2026 | 65.61 | 65.61 | 65.61 | 65.61 | +1.08 | +1.67% |
| Aug 18, 2026 | 64.53 | 64.53 | 64.53 | 64.53 | +0.41 | +0.64% |
| Aug 17, 2026 | 64.12 | 64.12 | 64.12 | 64.12 | -1.07 | -1.64% |
| Aug 14, 2026 | 65.19 | 65.19 | 65.19 | 65.19 | +0.07 | +0.11% |
| Aug 13, 2026 | 65.12 | 65.12 | 65.12 | 65.12 | +0.76 | +1.18% |
65 days, newest first. Daily bars as drawn on the RYCPX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.