Rydex S&P SmallCap 600 Pure Growth A (RYSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
56.47
+0.52 (0.93%)
Oct 24, 2025, 4:00 PM EDT
RYSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | -1.26% |
| Oct 29, 2025 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | -1.22% |
| Oct 28, 2025 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | -0.56% |
| Oct 27, 2025 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | 0.34% |
| Oct 24, 2025 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | 0.93% |
| Oct 23, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | 0.90% |
| Oct 22, 2025 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | -1.14% |
| Oct 21, 2025 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | 0.29% |
| Oct 20, 2025 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | 1.49% |
| Oct 17, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | 0.11% |
| Oct 16, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | -1.50% |
| Oct 15, 2025 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | 0.78% |
| Oct 14, 2025 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | 1.61% |
| Oct 13, 2025 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | 1.49% |
| Oct 10, 2025 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | -2.02% |
| Oct 9, 2025 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | -0.94% |
| Oct 8, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | 0.95% |
| Oct 7, 2025 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | -1.01% |
| Oct 6, 2025 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | -0.40% |
| Oct 3, 2025 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | 0.32% |
| Oct 2, 2025 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | 0.43% |
| Oct 1, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | -0.34% |
| Sep 30, 2025 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | -0.05% |
| Sep 29, 2025 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | 0.16% |
| Sep 26, 2025 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | 1.21% |
| Sep 25, 2025 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | -0.82% |
| Sep 24, 2025 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | -1.11% |
| Sep 23, 2025 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | -0.21% |
| Sep 22, 2025 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | 0.49% |
| Sep 19, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | -1.15% |
| Sep 18, 2025 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | 2.42% |
| Sep 17, 2025 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | -0.15% |
| Sep 16, 2025 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | -0.15% |
| Sep 15, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
| Sep 12, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | -1.24% |
| Sep 11, 2025 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | 2.48% |
| Sep 10, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | -0.58% |
| Sep 9, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | -0.60% |
| Sep 8, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | -0.04% |
| Sep 5, 2025 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | -0.05% |
| Sep 4, 2025 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | 1.03% |
| Sep 3, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -0.18% |
| Sep 2, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -0.58% |
| Aug 29, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | -0.40% |
| Aug 28, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | -0.02% |
| Aug 27, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | 0.60% |
| Aug 26, 2025 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | 0.55% |
| Aug 25, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | -1.16% |
| Aug 22, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | 3.21% |
| Aug 21, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | 0.13% |