Altegris Futures Evolution Strategy Fund Class C (EVOCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.97
+0.02 (0.34%)
May 19, 2025, 4:00 PM EDT
EVOCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.34% |
| May 19, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.34% |
| May 16, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.17% |
| May 15, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| May 14, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.93 | -0.34% |
| May 13, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.95 | -0.33% |
| May 12, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.97 | -0.99% |
| May 9, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.03 | - |
| May 8, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.03 | -0.82% |
| May 7, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.08 | 0.16% |
| May 6, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.07 | 0.16% |
| May 5, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.06 | 0.66% |
| May 2, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.02 | -0.99% |
| May 1, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.08 | -0.65% |
| Apr 30, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.12 | - |
| Apr 29, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.12 | 0.33% |
| Apr 28, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.10 | 0.49% |
| Apr 25, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.07 | 0.16% |
| Apr 24, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.06 | 0.17% |
| Apr 23, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.05 | -0.49% |
| Apr 22, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.08 | -0.33% |
| Apr 21, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.10 | 0.83% |
| Apr 17, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.05 | -0.33% |
| Apr 16, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.07 | 0.33% |
| Apr 15, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.05 | - |
| Apr 14, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.05 | - |
| Apr 11, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.05 | -0.66% |
| Apr 10, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.09 | -0.16% |
| Apr 9, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.10 | -0.49% |
| Apr 8, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.13 | -0.16% |
| Apr 7, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.14 | -1.44% |
| Apr 4, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.23 | -1.27% |
| Apr 3, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.30 | -1.71% |
| Apr 2, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.41 | 0.31% |
| Apr 1, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.39 | -0.62% |
| Mar 31, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.43 | - |
| Mar 28, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.43 | -0.15% |
| Mar 27, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.44 | 0.31% |
| Mar 26, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.42 | -0.31% |
| Mar 25, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.44 | 0.47% |
| Mar 24, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.41 | - |
| Mar 21, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.41 | -0.46% |
| Mar 20, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.44 | - |
| Mar 19, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.44 | 0.31% |
| Mar 18, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.42 | 0.31% |
| Mar 17, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.40 | -0.47% |
| Mar 14, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.43 | - |
| Mar 13, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.43 | 0.16% |
| Mar 12, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.42 | - |
| Mar 11, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.42 | - |