Rydex S&P SmallCap 600 Pure Growth Fund Class A (RYSGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
48.51
+0.35 (0.73%)
Mar 5, 2025, 4:00 PM EST
RYSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | -0.23% |
| Mar 11, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 0.43% |
| Mar 10, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | -1.72% |
| Mar 7, 2025 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | 0.50% |
| Mar 6, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | -1.94% |
| Mar 5, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 0.73% |
| Mar 4, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | -1.15% |
| Mar 3, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | -2.44% |
| Feb 28, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 1.52% |
| Feb 27, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | -1.36% |
| Feb 26, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | 0.04% |
| Feb 25, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -0.30% |
| Feb 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.48% |
| Feb 21, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | -3.72% |
| Feb 20, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | -1.83% |
| Feb 19, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | -0.45% |
| Feb 18, 2025 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | 0.17% |
| Feb 14, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -0.28% |
| Feb 13, 2025 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | 1.96% |
| Feb 12, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | -0.79% |
| Feb 11, 2025 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | -0.47% |
| Feb 10, 2025 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | 0.11% |
| Feb 7, 2025 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | -1.21% |
| Feb 6, 2025 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | -0.24% |
| Feb 5, 2025 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | 1.03% |
| Feb 4, 2025 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | 1.43% |
| Feb 3, 2025 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | -1.06% |
| Jan 31, 2025 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | -0.99% |
| Jan 30, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 1.07% |
| Jan 29, 2025 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | 0.13% |
| Jan 28, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | 0.44% |
| Jan 27, 2025 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | -0.68% |
| Jan 24, 2025 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | -0.38% |
| Jan 23, 2025 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | 0.38% |
| Jan 22, 2025 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | -0.62% |
| Jan 21, 2025 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | 1.87% |
| Jan 17, 2025 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | 0.52% |
| Jan 16, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | 0.21% |
| Jan 15, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | 1.84% |
| Jan 14, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 1.37% |
| Jan 13, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | 0.20% |
| Jan 10, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | -2.08% |
| Jan 8, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 0.33% |
| Jan 7, 2025 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | -0.95% |
| Jan 6, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | -0.15% |
| Jan 3, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 1.45% |
| Jan 2, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 0.37% |
| Dec 31, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | -0.22% |
| Dec 30, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | -0.82% |
| Dec 27, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -1.51% |