Spyglass Growth Fund Institutional Shares (SPYGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.48
+0.10 (0.49%)
Jul 2, 2025, 4:00 PM EDT
SPYGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 1, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -1.02% |
| Jun 30, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 1.78% |
| Jun 27, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.05% |
| Jun 26, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 1.56% |
| Jun 25, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.85% |
| Jun 24, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 2.24% |
| Jun 23, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.15% |
| Jun 20, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.20% |
| Jun 18, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.51% |
| Jun 17, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.81% |
| Jun 16, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 1.34% |
| Jun 13, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -2.26% |
| Jun 12, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.65% |
| Jun 11, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.30% |
| Jun 10, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.79% |
| Jun 9, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.64% |
| Jun 6, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.95% |
| Jun 5, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.15% |
| Jun 4, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.86% |
| Jun 3, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 1.27% |
| Jun 2, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.82% |
| May 30, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.41% |
| 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% |