Canada markets close in 5 hours 57 minutes

Rydex S&P 500 Pure Growth Fund (RYGRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
72.43+0.16 (+0.22%)
As of 08:05AM EDT. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 2024------
May 31, 202472.4372.4372.4372.4372.43-
May 30, 202472.2772.2772.2772.2772.27-
May 29, 202472.8872.8872.8872.8872.88-
May 28, 202473.6573.6573.6573.6573.65-
May 24, 202473.5573.5573.5573.5573.55-
May 23, 202472.5172.5172.5172.5172.51-
May 22, 202473.1373.1373.1373.1373.13-
May 21, 202473.7173.7173.7173.7173.71-
May 20, 202473.8073.8073.8073.8073.80-
May 17, 202473.1373.1373.1373.1373.13-
May 16, 202473.0873.0873.0873.0873.08-
May 15, 202473.7173.7173.7173.7173.71-
May 14, 202472.1872.1872.1872.1872.18-
May 13, 202471.7571.7571.7571.7571.75-
May 10, 202472.1572.1572.1572.1572.15-
May 09, 202472.0372.0372.0372.0372.03-
May 08, 202471.7971.7971.7971.7971.79-
May 07, 202471.7471.7471.7471.7471.74-
May 06, 202472.3772.3772.3772.3772.37-
May 03, 202471.0471.0471.0471.0471.04-
May 02, 202470.2170.2170.2170.2170.21-
May 01, 202469.3169.3169.3169.3169.31-
Apr 30, 202470.2470.2470.2470.2470.24-
Apr 29, 202471.7771.7771.7771.7771.77-
Apr 26, 202471.4371.4371.4371.4371.43-
Apr 25, 202470.5270.5270.5270.5270.52-
Apr 24, 202470.4070.4070.4070.4070.40-
Apr 23, 202470.4470.4470.4470.4470.44-
Apr 22, 202468.9068.9068.9068.9068.90-
Apr 19, 202468.2768.2768.2768.2768.27-
Apr 18, 202469.8969.8969.8969.8969.89-
Apr 17, 202470.3470.3470.3470.3470.34-
Apr 16, 202471.3071.3071.3071.3071.30-
Apr 15, 202471.1971.1971.1971.1971.19-
Apr 12, 202472.3772.3772.3772.3772.37-
Apr 11, 202473.9373.9373.9373.9373.93-
Apr 10, 202472.9772.9772.9772.9772.97-
Apr 09, 202473.9473.9473.9473.9473.94-
Apr 08, 202474.1974.1974.1974.1974.19-
Apr 05, 202474.2374.2374.2374.2374.23-
Apr 04, 202473.1073.1073.1073.1073.10-
Apr 03, 202474.6074.6074.6074.6074.60-
Apr 02, 202474.0674.0674.0674.0674.06-
Apr 01, 202475.0375.0375.0375.0375.03-
Mar 28, 202475.0275.0275.0275.0275.02-
Mar 27, 202474.9874.9874.9874.9874.98-
Mar 26, 202474.7374.7374.7374.7374.73-
Mar 25, 202475.1075.1075.1075.1075.10-
Mar 22, 202475.2075.2075.2075.2075.20-
Mar 21, 202475.4775.4775.4775.4775.47-
Mar 20, 202474.5474.5474.5474.5474.54-
Mar 19, 202473.5473.5473.5473.5473.54-
Mar 18, 202473.3273.3273.3273.3273.32-
Mar 15, 202472.8872.8872.8872.8872.88-
Mar 14, 202473.6073.6073.6073.6073.60-
Mar 13, 202474.1574.1574.1574.1574.15-
Mar 12, 202474.4374.4374.4374.4374.43-
Mar 11, 202473.1073.1073.1073.1073.10-
Mar 08, 202473.5773.5773.5773.5773.57-
Mar 07, 202474.5374.5374.5374.5374.53-
Mar 06, 202473.5473.5473.5473.5473.54-
Mar 05, 202473.0373.0373.0373.0373.03-
Mar 04, 202474.1474.1474.1474.1474.14-
Mar 01, 202474.1674.1674.1674.1674.16-
Feb 29, 202472.9972.9972.9972.9972.99-
Feb 28, 202472.1772.1772.1772.1772.17-
Feb 27, 202472.2272.2272.2272.2272.22-
Feb 26, 202471.9971.9971.9971.9971.99-
Feb 23, 202471.7371.7371.7371.7371.73-
Feb 22, 202471.9171.9171.9171.9171.91-
Feb 21, 202469.7169.7169.7169.7169.71-
Feb 20, 202470.3070.3070.3070.3070.30-
Feb 16, 202471.1471.1471.1471.1471.14-
Feb 15, 202471.7471.7471.7471.7471.74-
Feb 14, 202471.3171.3171.3171.3171.31-
Feb 13, 202469.9369.9369.9369.9369.93-
Feb 12, 202471.1971.1971.1971.1971.19-
Feb 09, 202471.3071.3071.3071.3071.30-
Feb 08, 202471.0571.0571.0571.0571.05-
Feb 07, 202470.3470.3470.3470.3470.34-
Feb 06, 202469.4069.4069.4069.4069.40-
Feb 05, 202469.5769.5769.5769.5769.57-
Feb 02, 202469.6169.6169.6169.6169.61-
Feb 01, 202468.6368.6368.6368.6368.63-
Jan 31, 202467.6067.6067.6067.6067.60-
Jan 30, 202468.7968.7968.7968.7968.79-
Jan 29, 202468.9068.9068.9068.9068.90-
Jan 26, 202468.0468.0468.0468.0468.04-
Jan 25, 202468.5068.5068.5068.5068.50-
Jan 24, 202467.8767.8767.8767.8767.87-
Jan 23, 202467.5767.5767.5767.5767.57-
Jan 22, 202467.9467.9467.9467.9467.94-
Jan 19, 202467.6167.6167.6167.6167.61-
Jan 18, 202466.4666.4666.4666.4666.46-
Jan 17, 202465.4465.4465.4465.4465.44-
Jan 16, 202465.8565.8565.8565.8565.85-
Jan 12, 202465.7265.7265.7265.7265.72-
Jan 11, 202465.8565.8565.8565.8565.85-
Jan 10, 202465.5565.5565.5565.5565.55-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...