RYCIX Fund Historical Price Quotes NMFQS:RYCIX
Consumer Defensive | Rydex Funds
$127.82
↑
$0.72 (0.57%)
Last Updated: Feb 17, 2026
RYCIX Historical Data
You're viewing historical data for Rydex Consumer Products Fund Class Investor (RYCIX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $122.49 | $122.49 | $122.49 | $122.49 | 0 |
| 2025-12-24 | $122.45 | $122.45 | $122.45 | $122.45 | 0 |
| 2025-12-23 | $121.81 | $121.81 | $121.81 | $121.81 | 0 |
| 2025-12-22 | $122.39 | $122.39 | $122.39 | $122.39 | 0 |
| 2025-12-19 | $122.40 | $122.40 | $122.40 | $122.40 | 0 |
| 2025-12-18 | $123.05 | $123.05 | $123.05 | $123.05 | 0 |
| 2025-12-17 | $123.76 | $123.76 | $123.76 | $123.76 | 0 |
| 2025-12-16 | $123.32 | $123.32 | $123.32 | $123.32 | 0 |
| 2025-12-15 | $145.43 | $145.43 | $145.43 | $145.43 | 0 |
| 2025-12-12 | $144.69 | $144.69 | $144.69 | $144.69 | 0 |
| 2025-12-11 | $143.83 | $143.83 | $143.83 | $143.83 | 0 |
| 2025-12-10 | $143.18 | $143.18 | $143.18 | $143.18 | 0 |
| 2025-12-09 | $142.16 | $142.16 | $142.16 | $142.16 | 0 |
| 2025-12-08 | $142.13 | $142.13 | $142.13 | $142.13 | 0 |
| 2025-12-05 | $142.98 | $142.98 | $142.98 | $142.98 | 0 |
| 2025-12-04 | $143.26 | $143.26 | $143.26 | $143.26 | 0 |
| 2025-12-03 | $143.96 | $143.96 | $143.96 | $143.96 | 0 |
| 2025-12-02 | $144.10 | $144.10 | $144.10 | $144.10 | 0 |
| 2025-12-01 | $145.30 | $145.30 | $145.30 | $145.30 | 0 |
| 2025-11-28 | $145.49 | $145.49 | $145.49 | $145.49 | 0 |
| 2025-11-26 | $144.91 | $144.91 | $144.91 | $144.91 | 0 |
| 2025-11-25 | $143.98 | $143.98 | $143.98 | $143.98 | 0 |
| 2025-11-24 | $142.05 | $142.05 | $142.05 | $142.05 | 0 |
| 2025-11-21 | $143.16 | $143.16 | $143.16 | $143.16 | 0 |
| 2025-11-20 | $141.17 | $141.17 | $141.17 | $141.17 | 0 |
| 2025-11-19 | $141.37 | $141.37 | $141.37 | $141.37 | 0 |
| 2025-11-18 | $142.18 | $142.18 | $142.18 | $142.18 | 0 |
| 2025-11-17 | $141.00 | $141.00 | $141.00 | $141.00 | 0 |
| 2025-11-14 | $142.14 | $142.14 | $142.14 | $142.14 | 0 |
| 2025-11-13 | $142.47 | $142.47 | $142.47 | $142.47 | 0 |
| 2025-11-12 | $142.51 | $142.51 | $142.51 | $142.51 | 0 |
| 2025-11-11 | $142.57 | $142.57 | $142.57 | $142.57 | 0 |
| 2025-11-10 | $140.66 | $140.66 | $140.66 | $140.66 | 0 |
| 2025-11-07 | $140.80 | $140.80 | $140.80 | $140.80 | 0 |
| 2025-11-06 | $138.95 | $138.95 | $138.95 | $138.95 | 0 |
| 2025-11-05 | $140.95 | $140.95 | $140.95 | $140.95 | 0 |
| 2025-11-04 | $140.76 | $140.76 | $140.76 | $140.76 | 0 |
| 2025-11-03 | $140.49 | $140.49 | $140.49 | $140.49 | 0 |
| 2025-10-31 | $141.35 | $141.35 | $141.35 | $141.35 | 0 |
| 2025-10-30 | $141.61 | $141.61 | $141.61 | $141.61 | 0 |
| 2025-10-29 | $142.51 | $142.51 | $142.51 | $142.51 | 0 |
| 2025-10-28 | $145.86 | $145.86 | $145.86 | $145.86 | 0 |
| 2025-10-27 | $147.09 | $147.09 | $147.09 | $147.09 | 0 |
| 2025-10-24 | $146.87 | $146.87 | $146.87 | $146.87 | 0 |
| 2025-10-23 | $147.28 | $147.28 | $147.28 | $147.28 | 0 |
| 2025-10-22 | $148.13 | $148.13 | $148.13 | $148.13 | 0 |
| 2025-10-21 | $147.54 | $147.54 | $147.54 | $147.54 | 0 |
| 2025-10-20 | $148.44 | $148.44 | $148.44 | $148.44 | 0 |
| 2025-10-17 | $148.63 | $148.63 | $148.63 | $148.63 | 0 |
| 2025-10-16 | $146.83 | $146.83 | $146.83 | $146.83 | 0 |
| 2025-10-15 | $146.67 | $146.67 | $146.67 | $146.67 | 0 |