Singapore markets open in 7 hours 40 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,197.20 +16.46 (+0.32%) Dow
38,922.71 +70.44 (+0.18%) Nasdaq
16,384.68 +35.43 (+0.22%) Bitcoin USD
63,450.45 +20.41 (+0.03%) CMC Crypto 200
1,316.97 -48.16 (-3.53%)
Rydex Consumer Products Fund (RYCAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 03 May 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 02 May 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| 01 May 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| 30 Apr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 29 Apr 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 26 Apr 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
| 25 Apr 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 24 Apr 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 23 Apr 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 22 Apr 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| 19 Apr 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 18 Apr 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 17 Apr 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 16 Apr 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 15 Apr 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 12 Apr 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 11 Apr 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 10 Apr 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 09 Apr 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 08 Apr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 05 Apr 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| 04 Apr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 03 Apr 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| 02 Apr 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| 01 Apr 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| 28 Mar 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 27 Mar 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| 26 Mar 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| 25 Mar 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 22 Mar 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| 21 Mar 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| 20 Mar 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| 19 Mar 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| 18 Mar 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 15 Mar 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 14 Mar 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 13 Mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 12 Mar 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 11 Mar 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| 08 Mar 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 07 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 06 Mar 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 05 Mar 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 04 Mar 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 01 Mar 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 29 Feb 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| 28 Feb 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 27 Feb 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 26 Feb 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 23 Feb 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 22 Feb 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 21 Feb 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 20 Feb 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 16 Feb 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 15 Feb 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 14 Feb 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 13 Feb 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 12 Feb 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 09 Feb 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 08 Feb 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 07 Feb 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| 06 Feb 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 05 Feb 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 02 Feb 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 01 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 31 Jan 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 30 Jan 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 29 Jan 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 26 Jan 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 25 Jan 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 24 Jan 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 23 Jan 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 22 Jan 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 19 Jan 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 18 Jan 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 17 Jan 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 16 Jan 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 12 Jan 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 11 Jan 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| 10 Jan 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 09 Jan 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 08 Jan 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 05 Jan 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 04 Jan 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 03 Jan 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 02 Jan 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 29 Dec 2023 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 28 Dec 2023 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 27 Dec 2023 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 26 Dec 2023 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 22 Dec 2023 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 21 Dec 2023 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 20 Dec 2023 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 19 Dec 2023 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 18 Dec 2023 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 15 Dec 2023 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 14 Dec 2023 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 13 Dec 2023 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.