RKSG
Ruk Strategic Growth ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)39
RKSG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.35 | 28.35 | 28.35 | 28.35 | +0.436% | 39 | 0.000% |
| 2026-10-01 | 28.23 | 28.23 | 28.23 | 28.23 | +0.052% | 15 | +0.436% |
| 2026-09-30 | 28.21 | 28.21 | 28.21 | 28.21 | -0.102% | 12 | +0.488% |
| 2026-09-29 | 28.24 | 28.24 | 28.24 | 28.24 | -0.304% | 10 | +0.386% |
| 2026-09-28 | 28.33 | 28.33 | 28.33 | 28.33 | -0.526% | 11 | +0.081% |
| 2026-09-25 | 28.48 | 28.48 | 28.48 | 28.48 | +0.314% | 12 | -0.445% |
| 2026-09-24 | 28.39 | 28.39 | 28.39 | 28.39 | -0.003% | 17 | -0.132% |
| 2026-09-23 | 28.45 | 28.45 | 28.39 | 28.39 | -0.718% | 1,024 | -0.135% |
| 2026-09-22 | 28.60 | 28.60 | 28.60 | 28.60 | -0.189% | 11 | -0.852% |
| 2026-09-21 | 28.62 | 28.65 | 28.61 | 28.65 | +0.878% | 3,939 | -1.039% |
| 2026-09-18 | 28.27 | 28.40 | 28.27 | 28.40 | +0.032% | 531 | -0.170% |
| 2026-09-17 | 28.39 | 28.39 | 28.39 | 28.39 | +1.058% | 213 | -0.138% |
| 2026-09-16 | 28.09 | 28.09 | 28.09 | 28.09 | -0.546% | 11 | +0.918% |
| 2026-09-15 | 28.25 | 28.25 | 28.25 | 28.25 | -0.455% | 23 | +0.367% |
| 2026-09-14 | 28.38 | 28.38 | 28.38 | 28.38 | -0.034% | 11 | -0.089% |
| 2026-09-11 | 28.39 | 28.39 | 28.39 | 28.39 | +0.496% | 9 | -0.123% |
| 2026-09-10 | 28.25 | 28.25 | 28.25 | 28.25 | -0.527% | 9 | +0.372% |
| 2026-09-09 | 28.40 | 28.40 | 28.40 | 28.40 | -0.595% | 8 | -0.157% |
| 2026-09-08 | 28.57 | 28.57 | 28.57 | 28.57 | -1.033% | 9 | -0.751% |
| 2026-09-04 | 28.86 | 28.86 | 28.86 | 28.86 | -0.749% | 11 | -1.776% |
| 2026-09-03 | 29.08 | 29.08 | 29.08 | 29.08 | +0.996% | 8 | -2.511% |
| 2026-09-02 | 28.80 | 28.80 | 28.80 | 28.80 | +0.613% | 9 | -1.540% |
| 2026-09-01 | 28.62 | 28.62 | 28.62 | 28.62 | -0.490% | 28 | -0.936% |
| 2026-08-31 | 28.76 | 28.76 | 28.76 | 28.76 | -0.344% | 9 | -1.421% |
| 2026-08-28 | 28.86 | 28.86 | 28.86 | 28.86 | -0.432% | 9 | -1.760% |
| 2026-08-27 | 28.98 | 28.98 | 28.98 | 28.98 | +0.803% | 11 | -2.184% |
| 2026-08-26 | 28.75 | 28.75 | 28.75 | 28.75 | -0.218% | 11 | -1.398% |
| 2026-08-25 | 28.82 | 28.82 | 28.82 | 28.82 | +0.272% | 6 | -1.613% |
| 2026-08-24 | 28.74 | 28.74 | 28.74 | 28.74 | -0.134% | 11 | -1.345% |
| 2026-08-21 | 28.78 | 28.78 | 28.78 | 28.78 | +0.497% | 8 | -1.478% |
| 2026-08-20 | 28.63 | 28.63 | 28.63 | 28.63 | -0.927% | 27 | -0.988% |
| 2026-08-19 | 28.90 | 28.90 | 28.90 | 28.90 | +0.773% | 11 | -1.906% |
| 2026-08-18 | 28.68 | 28.68 | 28.68 | 28.68 | -0.157% | 9 | -1.147% |
| 2026-08-17 | 28.73 | 28.73 | 28.73 | 28.73 | -0.418% | 53 | -1.303% |
| 2026-08-14 | 28.81 | 28.85 | 28.81 | 28.85 | -0.205% | 639 | -1.716% |
| 2026-08-13 | 28.81 | 28.91 | 28.81 | 28.91 | +0.495% | 1,877 | -1.917% |
| 2026-08-12 | 28.76 | 28.76 | 28.76 | 28.76 | +0.192% | 11 | -1.432% |
| 2026-08-11 | 28.71 | 28.71 | 28.71 | 28.71 | -0.447% | 12 | -1.242% |
| 2026-08-10 | 28.84 | 28.84 | 28.84 | 28.84 | +0.230% | 13 | -1.684% |
| 2026-08-07 | 28.70 | 28.77 | 28.70 | 28.77 | +0.742% | 461 | -1.457% |
| 2026-08-06 | 28.69 | 28.69 | 28.56 | 28.56 | +0.029% | 266 | -0.727% |
| 2026-08-05 | 28.55 | 28.55 | 28.55 | 28.55 | +0.360% | 9 | -0.697% |
| 2026-08-04 | 28.45 | 28.45 | 28.45 | 28.45 | +1.303% | 11 | -0.340% |
| 2026-08-03 | 28.08 | 28.08 | 28.08 | 28.08 | +0.965% | 84 | +0.959% |
| 2026-07-31 | 28.00 | 28.00 | 27.81 | 27.81 | +0.691% | 136 | +1.932% |
| 2026-07-30 | 27.62 | 27.62 | 27.62 | 27.62 | +0.452% | 5 | +2.637% |
| 2026-07-29 | 27.64 | 27.66 | 27.50 | 27.50 | -1.023% | 2,638 | +3.100% |
| 2026-07-28 | 27.82 | 27.82 | 27.78 | 27.78 | +0.818% | 282 | +2.045% |
| 2026-07-27 | 27.61 | 27.62 | 27.56 | 27.56 | +0.110% | 439 | +2.880% |
| 2026-07-24 | 27.59 | 27.60 | 27.53 | 27.53 | +0.458% | 7,767 | +2.993% |
| 2026-07-23 | 27.40 | 27.40 | 27.40 | 27.40 | -0.644% | 8 | +3.465% |
| 2026-07-22 | 27.58 | 27.58 | 27.58 | 27.58 | +0.171% | 5 | +2.799% |
| 2026-07-21 | 27.53 | 27.53 | 27.53 | 27.53 | +0.392% | 16 | +2.974% |
| 2026-07-20 | 27.43 | 27.43 | 27.43 | 27.43 | -0.190% | 10 | +3.378% |
| 2026-07-17 | 27.60 | 27.64 | 27.48 | 27.48 | -0.689% | 5,158 | +3.182% |
| 2026-07-16 | 27.67 | 27.67 | 27.67 | 27.67 | -0.205% | 9 | +2.471% |
| 2026-07-15 | 27.73 | 27.73 | 27.73 | 27.73 | +0.290% | 11 | +2.260% |
| 2026-07-14 | 27.64 | 27.64 | 27.64 | 27.64 | -0.059% | 8 | +2.557% |
| 2026-07-13 | 27.66 | 27.66 | 27.66 | 27.66 | -0.388% | 58 | +2.496% |
| 2026-07-10 | 27.77 | 27.77 | 27.77 | 27.77 | +0.085% | 98 | +2.098% |
| 2026-07-09 | 27.72 | 27.77 | 27.72 | 27.75 | +0.163% | 2,310 | +2.185% |
| 2026-07-08 | 27.70 | 27.71 | 27.52 | 27.70 | +0.032% | 5,708 | +2.352% |
| 2026-07-07 | 27.69 | 27.69 | 27.69 | 27.69 | +0.459% | 18 | +2.384% |
| 2026-07-06 | 27.57 | 27.57 | 27.57 | 27.57 | +0.297% | 49 | +2.854% |
| 2026-07-02 | 27.48 | 27.48 | 27.48 | 27.48 | +0.945% | 108 | +3.159% |
| 2026-07-01 | 27.23 | 27.23 | 27.23 | 27.23 | +0.366% | 1 | +4.134% |
| 2026-06-30 | 27.13 | 27.13 | 27.13 | 27.13 | +0.604% | 15 | +4.515% |
| 2026-06-29 | 27.61 | 28.98 | 26.92 | 26.96 | +0.997% | 423 | +5.146% |
| 2026-06-26 | 26.70 | 26.70 | 26.70 | 26.70 | +0.537% | 3 | +6.194% |
| 2026-06-25 | 26.58 | 26.58 | 26.56 | 26.56 | -0.730% | 106 | +6.765% |
| 2026-06-24 | 27.01 | 27.01 | 26.75 | 26.75 | -0.279% | 102 | +5.986% |
| 2026-06-23 | 26.83 | 26.83 | 26.83 | 26.83 | -0.386% | 2 | +5.690% |
| 2026-06-22 | 26.91 | 26.93 | 26.89 | 26.93 | -0.812% | 214 | +5.282% |
| 2026-06-18 | 27.03 | 27.15 | 27.03 | 27.15 | +0.541% | 102 | +4.428% |
| 2026-06-17 | 27.00 | 27.00 | 27.00 | 27.00 | -1.364% | 6 | +4.993% |
| 2026-06-16 | 27.38 | 27.38 | 27.38 | 27.38 | -0.206% | 2 | +3.561% |
| 2026-06-15 | 27.48 | 27.48 | 27.43 | 27.43 | +1.259% | 134 | +3.349% |
| 2026-06-12 | 27.09 | 27.09 | 27.09 | 27.09 | -0.019% | 0 | +4.650% |
| 2026-06-11 | 26.87 | 27.10 | 26.87 | 27.10 | +1.140% | 100 | +4.630% |
| 2026-06-10 | 26.79 | 26.79 | 26.79 | 26.79 | -1.167% | 2 | +5.823% |
| 2026-06-09 | 27.11 | 27.11 | 27.11 | 27.11 | -0.191% | 2 | +4.588% |
| 2026-06-08 | 27.41 | 27.41 | 27.16 | 27.16 | -0.629% | 117 | +4.387% |
| 2026-06-05 | 27.69 | 27.69 | 27.33 | 27.33 | -1.995% | 316 | +3.731% |
| 2026-06-04 | 27.89 | 27.89 | 27.89 | 27.89 | +0.775% | 11 | +1.662% |
| 2026-06-03 | 27.78 | 27.79 | 27.67 | 27.67 | -0.953% | 7,607 | +2.450% |
| 2026-06-02 | 28.01 | 28.02 | 27.94 | 27.94 | -0.323% | 12,000 | +1.474% |
| 2026-06-01 | 27.97 | 28.09 | 27.97 | 28.03 | +0.060% | 11,963 | +1.147% |
| 2026-05-29 | 28.07 | 28.07 | 28.01 | 28.01 | -0.143% | 107 | +1.207% |
| 2026-05-28 | 27.99 | 28.05 | 27.99 | 28.05 | +0.686% | 100 | +1.062% |
| 2026-05-27 | 27.88 | 27.88 | 27.86 | 27.86 | -0.149% | 110 | +1.755% |
| 2026-05-26 | 27.90 | 27.90 | 27.90 | 27.90 | +0.106% | 4 | +1.603% |
| 2026-05-22 | 27.87 | 27.87 | 27.87 | 27.87 | +0.394% | 0 | +1.710% |
| 2026-05-21 | 27.77 | 27.77 | 27.77 | 27.77 | +0.092% | 40 | +2.112% |
| 2026-05-20 | 27.74 | 27.74 | 27.74 | 27.74 | +0.808% | 2 | +2.205% |
| 2026-05-19 | 27.56 | 27.56 | 27.52 | 27.52 | -0.490% | 103 | +3.031% |
| 2026-05-18 | 27.71 | 27.71 | 27.65 | 27.65 | -0.079% | 133 | +2.526% |
| 2026-05-15 | 27.79 | 27.79 | 27.67 | 27.67 | -1.314% | 131 | +2.446% |
| 2026-05-14 | 28.04 | 28.04 | 28.04 | 28.04 | +0.792% | 104 | +1.099% |
| 2026-05-13 | 27.81 | 27.82 | 27.81 | 27.82 | +0.988% | 530 | +1.900% |
| 2026-05-12 | 27.43 | 27.55 | 27.43 | 27.55 | +0.301% | 541 | +2.907% |
| 2026-05-11 | 27.60 | 27.60 | 27.47 | 27.47 | +0.186% | 5,771 | +3.218% |
| 2026-05-08 | 27.43 | 27.43 | 27.42 | 27.42 | +0.477% | 2,545 | +3.410% |
| 2026-05-07 | 27.43 | 27.43 | 27.29 | 27.29 | -0.359% | 10,981 | +3.903% |
| 2026-05-06 | 27.30 | 27.39 | 27.30 | 27.39 | +1.543% | 405 | +3.530% |
| 2026-05-05 | 26.97 | 26.97 | 26.97 | 26.97 | +0.676% | 0 | +5.127% |
| 2026-05-04 | 26.82 | 26.82 | 26.71 | 26.79 | -0.242% | 300 | +5.838% |
| 2026-05-01 | 26.96 | 26.96 | 26.85 | 26.85 | +0.354% | 201 | +5.582% |
| 2026-04-30 | 26.73 | 26.76 | 26.73 | 26.76 | +1.148% | 607 | +5.955% |
| 2026-04-29 | 26.45 | 26.45 | 26.45 | 26.45 | -0.568% | 2 | +7.171% |
| 2026-04-28 | 26.61 | 26.61 | 26.61 | 26.61 | -0.503% | 116 | +6.563% |
| 2026-04-27 | 26.74 | 26.74 | 26.74 | 26.74 | +0.200% | 1 | +6.027% |
| 2026-04-24 | 26.69 | 26.69 | 26.69 | 26.69 | +0.624% | 0 | +6.239% |
| 2026-04-23 | 26.56 | 26.56 | 26.52 | 26.52 | -0.342% | 200 | +6.902% |
| 2026-04-22 | 26.61 | 26.61 | 26.61 | 26.61 | +0.959% | 1 | +6.537% |
| 2026-04-21 | 26.57 | 26.57 | 26.36 | 26.36 | -1.013% | 301 | +7.559% |
| 2026-04-20 | 26.63 | 26.63 | 26.63 | 26.63 | -0.251% | 2 | +6.469% |
| 2026-04-17 | 26.68 | 26.70 | 26.68 | 26.70 | +1.198% | 124 | +6.201% |
| 2026-04-16 | 26.38 | 26.38 | 26.38 | 26.38 | -0.115% | 67 | +7.474% |
| 2026-04-15 | 26.41 | 26.41 | 26.41 | 26.41 | +0.850% | 2 | +7.350% |
| 2026-04-14 | 26.19 | 26.19 | 26.19 | 26.19 | +1.232% | 49 | +8.262% |
| 2026-04-13 | 25.75 | 25.87 | 25.75 | 25.87 | +0.761% | 2,510 | +9.596% |
| 2026-04-10 | 25.80 | 25.80 | 25.67 | 25.67 | -0.181% | 2,245 | +10.429% |
| 2026-04-09 | 25.76 | 25.80 | 25.72 | 25.72 | +0.428% | 1,447 | +10.230% |
| 2026-04-08 | 22.99 | 25.61 | 22.99 | 25.61 | +2.113% | 7,462 | +10.702% |
| 2026-04-07 | 24.90 | 25.08 | 24.86 | 25.08 | 0.000% | 18,049 | +13.041% |