Spyglass Growth Fund Institutional Shares (SPYGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.38
-0.01 (-0.05%)
May 29, 2025, 4:00 PM EDT
SPYGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.05% |
| May 28, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.41% |
| May 27, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 2.10% |
| May 23, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.16% |
| May 22, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.54% |
| May 21, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -3.04% |
| May 20, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.10% |
| May 19, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.31% |
| May 16, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.62% |
| May 15, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.62% |
| May 14, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.66% |
| May 13, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 1.82% |
| May 12, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 5.48% |
| May 9, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -2.51% |
| May 8, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 2.74% |
| May 7, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.66% |
| May 6, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -1.25% |
| May 5, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.05% |
| May 2, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 3.91% |
| May 1, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 1.32% |
| Apr 30, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -1.02% |
| Apr 29, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 1.56% |
| Apr 28, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| Apr 25, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| Apr 24, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 4.02% |
| Apr 23, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 4.19% |
| Apr 22, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 3.03% |
| Apr 21, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -3.42% |
| Apr 17, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.12% |
| Apr 16, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -2.13% |
| Apr 15, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.37% |
| Apr 14, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.24% |
| Apr 11, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 1.05% |
| Apr 10, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -4.41% |
| Apr 9, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 13.49% |
| Apr 8, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -2.16% |
| Apr 7, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.12% |
| Apr 4, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -6.72% |
| Apr 3, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -8.05% |
| Apr 2, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 2.44% |
| Apr 1, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 1.23% |
| Mar 31, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -1.22% |
| Mar 28, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -2.44% |
| Mar 27, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -2.16% |
| Mar 26, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -2.91% |
| Mar 25, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.54% |
| Mar 24, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 3.32% |
| Mar 21, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 1.29% |
| Mar 20, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.06% |
| Mar 19, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 2.41% |