RKSG Historical Prices
NYSEARCA: RKSGRuk FundsLarge GrowthETFUSD
28.89+0.1976 (+0.69%)
At close: Sep 23, 3:59 PM ET · Delayed 15 min
RKSG price history
The price history for Ruk Strategic Growth (RKSG) on this page begins on April 6, 2026, when the stock closed at $25.67; it most recently closed at $28.76 on October 5, 2026. The highest price in this record is $29.08, reached on August 31, 2026; the latest close is 1.1% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
RKSG returns
1 week
+1.84%
1 month
+0.67%
3 months
+3.86%
6 months
+14.67%
RKSG price return, excluding dividends.
RKSG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 28.76 | 28.76 | 28.76 | 28.76 | +0.67% | |
| 28.57 | 28.57 | 28.57 | 28.57 | +0.78% | |
| 28.35 | 28.35 | 28.35 | 28.35 | +0.43% | |
| 28.23 | 28.23 | 28.23 | 28.23 | +0.07% | |
| 28.21 | 28.21 | 28.21 | 28.21 | -0.11% | |
| 28.24 | 28.24 | 28.24 | 28.24 | -0.32% | |
| 28.33 | 28.33 | 28.33 | 28.33 | -0.53% | |
| 28.48 | 28.48 | 28.48 | 28.48 | +0.32% | |
| 28.39 | 28.39 | 28.39 | 28.39 | 0.00% | |
| 28.45 | 28.45 | 28.39 | 28.39 | -0.73% | |
| 28.60 | 28.60 | 28.60 | 28.60 | -0.17% | |
| 28.62 | 28.65 | 28.61 | 28.65 | +0.88% | |
| 28.27 | 28.40 | 28.27 | 28.40 | +0.04% | |
| 28.39 | 28.39 | 28.39 | 28.39 | +1.07% | |
| 28.09 | 28.09 | 28.09 | 28.09 | -0.57% | |
| 28.25 | 28.25 | 28.25 | 28.25 | -0.46% | |
| 28.38 | 28.38 | 28.38 | 28.38 | -0.04% | |
| 28.39 | 28.39 | 28.39 | 28.39 | +0.50% | |
| 28.25 | 28.25 | 28.25 | 28.25 | -0.53% | |
| 28.40 | 28.40 | 28.40 | 28.40 | -0.60% | |
| 28.57 | 28.57 | 28.57 | 28.57 | -1.00% | |
| 28.86 | 28.86 | 28.86 | 28.86 | -0.76% | |
| 29.08 | 29.08 | 29.08 | 29.08 | +0.97% | |
| 28.80 | 28.80 | 28.80 | 28.80 | +0.63% | |
| 28.62 | 28.62 | 28.62 | 28.62 | -0.49% | |
| 28.76 | 28.76 | 28.76 | 28.76 | -0.35% | |
| 28.86 | 28.86 | 28.86 | 28.86 | -0.41% | |
| 28.98 | 28.98 | 28.98 | 28.98 | +0.80% | |
| 28.75 | 28.75 | 28.75 | 28.75 | -0.24% | |
| 28.82 | 28.82 | 28.82 | 28.82 | +0.28% | |
| 28.74 | 28.74 | 28.74 | 28.74 | -0.14% | |
| 28.78 | 28.78 | 28.78 | 28.78 | +0.52% | |
| 28.63 | 28.63 | 28.63 | 28.63 | -0.93% | |
| 28.90 | 28.90 | 28.90 | 28.90 | +0.77% | |
| 28.68 | 28.68 | 28.68 | 28.68 | -0.17% | |
| 28.73 | 28.73 | 28.73 | 28.73 | -0.42% | |
| 28.81 | 28.85 | 28.81 | 28.85 | -0.21% | |
| 28.81 | 28.91 | 28.81 | 28.91 | +0.52% | |
| 28.76 | 28.76 | 28.76 | 28.76 | +0.17% | |
| 28.71 | 28.71 | 28.71 | 28.71 | -0.45% | |
| 28.84 | 28.84 | 28.84 | 28.84 | +0.24% | |
| 28.70 | 28.77 | 28.70 | 28.77 | +0.74% | |
| 28.69 | 28.69 | 28.56 | 28.56 | +0.04% | |
| 28.55 | 28.55 | 28.55 | 28.55 | +0.35% | |
| 28.45 | 28.45 | 28.45 | 28.45 | +1.32% | |
| 28.08 | 28.08 | 28.08 | 28.08 | +0.97% | |
| 28.00 | 28.00 | 27.81 | 27.81 | +0.69% | |
| 27.62 | 27.62 | 27.62 | 27.62 | +0.44% | |
| 27.64 | 27.66 | 27.50 | 27.50 | -1.01% | |
| 27.82 | 27.82 | 27.78 | 27.78 | +0.80% | |
| 27.61 | 27.62 | 27.56 | 27.56 | +0.11% | |
| 27.59 | 27.60 | 27.53 | 27.53 | +0.47% | |
| 27.40 | 27.40 | 27.40 | 27.40 | -0.65% | |
| 27.58 | 27.58 | 27.58 | 27.58 | +0.18% | |
| 27.53 | 27.53 | 27.53 | 27.53 | +0.36% | |
| 27.43 | 27.43 | 27.43 | 27.43 | -0.18% | |
| 27.60 | 27.64 | 27.48 | 27.48 | -0.69% | |
| 27.67 | 27.67 | 27.67 | 27.67 | -0.22% | |
| 27.73 | 27.73 | 27.73 | 27.73 | +0.33% | |
| 27.64 | 27.64 | 27.64 | 27.64 | -0.07% | |
| 27.66 | 27.66 | 27.66 | 27.66 | -0.40% | |
| 27.77 | 27.77 | 27.77 | 27.77 | +0.07% | |
| 27.72 | 27.77 | 27.72 | 27.75 | +0.18% | |
| 27.70 | 27.71 | 27.52 | 27.70 | +0.04% | |
| 27.69 | 27.69 | 27.69 | 27.69 | +0.44% | |
| 27.57 | 27.57 | 27.57 | 27.57 | +0.33% | |
| 27.48 | 27.48 | 27.48 | 27.48 | +0.92% | |
| 27.23 | 27.23 | 27.23 | 27.23 | +0.37% | |
| 27.13 | 27.13 | 27.13 | 27.13 | +0.63% | |
| 27.61 | 28.98 | 26.92 | 26.96 | +0.97% | |
| 26.70 | 26.70 | 26.70 | 26.70 | +0.53% | |
| 26.58 | 26.58 | 26.56 | 26.56 | -0.71% | |
| 27.01 | 27.01 | 26.75 | 26.75 | -0.30% | |
| 26.83 | 26.83 | 26.83 | 26.83 | -0.37% | |
| 26.91 | 26.93 | 26.89 | 26.93 | -0.81% | |
| 27.03 | 27.15 | 27.03 | 27.15 | +0.56% | |
| 27.00 | 27.00 | 27.00 | 27.00 | -1.39% | |
| 27.38 | 27.38 | 27.38 | 27.38 | -0.18% | |
| 27.48 | 27.48 | 27.43 | 27.43 | +1.26% | |
| 27.09 | 27.09 | 27.09 | 27.09 | -0.04% | |
| 26.87 | 27.10 | 26.87 | 27.10 | +1.16% | |
| 26.79 | 26.79 | 26.79 | 26.79 | -1.18% | |
| 27.11 | 27.11 | 27.11 | 27.11 | -0.18% | |
| 27.41 | 27.41 | 27.16 | 27.16 | -0.62% | |
| 27.69 | 27.69 | 27.33 | 27.33 | -2.01% | |
| 27.89 | 27.89 | 27.89 | 27.89 | +0.80% | |
| 27.78 | 27.79 | 27.67 | 27.67 | -0.97% | |
| 28.01 | 28.02 | 27.94 | 27.94 | -0.32% | |
| 27.97 | 28.09 | 27.97 | 28.03 | +0.07% | |
| 28.07 | 28.07 | 28.01 | 28.01 | -0.14% | |
| 27.99 | 28.05 | 27.99 | 28.05 | +0.68% | |
| 27.88 | 27.88 | 27.86 | 27.86 | -0.14% | |
| 27.90 | 27.90 | 27.90 | 27.90 | +0.11% | |
| 27.87 | 27.87 | 27.87 | 27.87 | +0.36% | |
| 27.77 | 27.77 | 27.77 | 27.77 | +0.11% | |
| 27.74 | 27.74 | 27.74 | 27.74 | +0.80% | |
| 27.56 | 27.56 | 27.52 | 27.52 | -0.47% | |
| 27.71 | 27.71 | 27.65 | 27.65 | -0.07% | |
| 27.79 | 27.79 | 27.67 | 27.67 | -1.32% | |
| 28.04 | 28.04 | 28.04 | 28.04 | +0.79% | |
| 27.81 | 27.82 | 27.81 | 27.82 | +0.98% | |
| 27.43 | 27.55 | 27.43 | 27.55 | +0.29% | |
| 27.60 | 27.60 | 27.47 | 27.47 | +0.18% | |
| 27.43 | 27.43 | 27.42 | 27.42 | +0.48% | |
| 27.43 | 27.43 | 27.29 | 27.29 | -0.37% | |
| 27.30 | 27.39 | 27.30 | 27.39 | +1.56% | |
| 26.97 | 26.97 | 26.97 | 26.97 | +0.67% | |
| 26.82 | 26.82 | 26.71 | 26.79 | -0.22% | |
| 26.96 | 26.96 | 26.85 | 26.85 | +0.34% | |
| 26.73 | 26.76 | 26.73 | 26.76 | +1.17% | |
| 26.45 | 26.45 | 26.45 | 26.45 | -0.60% | |
| 26.61 | 26.61 | 26.61 | 26.61 | -0.49% | |
| 26.74 | 26.74 | 26.74 | 26.74 | +0.19% | |
| 26.69 | 26.69 | 26.69 | 26.69 | +0.64% | |
| 26.56 | 26.56 | 26.52 | 26.52 | -0.34% | |
| 26.61 | 26.61 | 26.61 | 26.61 | +0.95% | |
| 26.57 | 26.57 | 26.36 | 26.36 | -1.01% | |
| 26.63 | 26.63 | 26.63 | 26.63 | -0.26% | |
| 26.68 | 26.70 | 26.68 | 26.70 | +1.21% | |
| 26.38 | 26.38 | 26.38 | 26.38 | -0.11% | |
| 26.41 | 26.41 | 26.41 | 26.41 | +0.84% | |
| 26.19 | 26.19 | 26.19 | 26.19 | +1.24% | |
| 25.75 | 25.87 | 25.75 | 25.87 | +0.78% | |
| 25.80 | 25.80 | 25.67 | 25.67 | -0.19% | |
| 25.76 | 25.80 | 25.72 | 25.72 | +0.43% | |
| 22.99 | 25.61 | 22.99 | 25.61 | +2.11% | |
| 24.90 | 25.08 | 24.86 | 25.08 | — |