Rydex S&P SmallCap 600 Pure Growth Fund Class A (RYSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
64.28
+0.07 (0.11%)
At close: Sep 25, 2026
RYSGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 25, 2026 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | 0.11% |
| Sep 24, 2026 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | -0.06% |
| Sep 23, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | -1.32% |
| Sep 22, 2026 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | 0.29% |
| Sep 21, 2026 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | 0.76% |
| Sep 18, 2026 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | -0.43% |
| Sep 17, 2026 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | 0.12% |
| Sep 16, 2026 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | 0.26% |
| Sep 15, 2026 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | -1.38% |
| Sep 14, 2026 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | -1.06% |
| Sep 11, 2026 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | 0.41% |
| Sep 10, 2026 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | -0.92% |
| Sep 9, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -1.40% |
| Sep 8, 2026 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | -0.31% |
| Sep 4, 2026 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 0.27% |
| Sep 3, 2026 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | 0.70% |
| Sep 2, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 0.86% |
| Sep 1, 2026 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | -1.34% |
| Aug 31, 2026 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | -1.07% |
| Aug 28, 2026 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | -1.72% |
| 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% |