Rydex S&P SmallCap 600 Pure Growth Fund Class A (RYSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
69.24
-0.01 (-0.01%)
At close: Aug 26, 2026
RYSGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | -0.13% |
| Aug 26, 2026 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | -0.01% |
| Aug 25, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 0.32% |
| Aug 24, 2026 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | -0.33% |
| Aug 21, 2026 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | 0.77% |
| Aug 20, 2026 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | -1.59% |
| Aug 19, 2026 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | -0.36% |
| Aug 18, 2026 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | -1.63% |
| Aug 17, 2026 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | 0.17% |
| Aug 14, 2026 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | 0.95% |
| Aug 13, 2026 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | -0.23% |
| Aug 12, 2026 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | 0.50% |
| Aug 11, 2026 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | -0.18% |
| Aug 10, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -0.64% |
| Aug 7, 2026 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | -0.04% |
| Aug 6, 2026 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | -1.03% |
| Aug 5, 2026 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | -0.72% |
| Aug 4, 2026 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | 2.34% |
| Aug 3, 2026 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | 1.76% |
| Jul 31, 2026 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | -0.66% |
| Jul 30, 2026 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | 2.26% |
| Jul 29, 2026 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | -2.07% |
| Jul 28, 2026 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | -0.16% |
| Jul 27, 2026 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | 0.66% |
| Jul 24, 2026 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | -0.60% |
| Jul 23, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -0.63% |
| Jul 22, 2026 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | -1.46% |
| Jul 21, 2026 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | 2.17% |
| Jul 20, 2026 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | -0.68% |
| Jul 17, 2026 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | -0.60% |
| Jul 16, 2026 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | -0.97% |
| Jul 15, 2026 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | 0.65% |
| Jul 14, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 0.75% |
| Jul 13, 2026 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | -1.67% |
| Jul 10, 2026 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | -0.96% |
| Jul 9, 2026 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | 1.68% |
| Jul 8, 2026 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | -1.39% |
| Jul 7, 2026 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | -1.11% |
| Jul 6, 2026 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | 0.76% |
| Jul 2, 2026 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | -0.86% |
| Jul 1, 2026 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | -0.71% |
| Jun 30, 2026 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | 1.09% |
| Jun 29, 2026 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | 0.64% |
| Jun 26, 2026 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 0.94% |
| Jun 25, 2026 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | 1.22% |
| Jun 24, 2026 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | 1.20% |
| Jun 23, 2026 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | -0.21% |
| Jun 22, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | -0.03% |
| Jun 18, 2026 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | 2.21% |
| Jun 17, 2026 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | -0.28% |