Altegris Futures Evolution Strategy Fund Class C (EVOCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.09
-0.02 (-0.33%)
At close: Apr 22, 2025
EVOCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.49% |
| Apr 22, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.33% |
| Apr 21, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.83% |
| Apr 17, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.33% |
| Apr 16, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.33% |
| Apr 15, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| 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 | 6.31 | -1.71% |
| Apr 2, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.42 | 0.31% |
| Apr 1, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.40 | -0.62% |
| Mar 31, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.44 | - |
| Mar 28, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.44 | -0.15% |
| Mar 27, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.45 | 0.31% |
| Mar 26, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.43 | -0.31% |
| Mar 25, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.45 | 0.47% |
| Mar 24, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.42 | - |
| Mar 21, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.42 | -0.46% |
| Mar 20, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.45 | - |
| Mar 19, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.45 | 0.31% |
| Mar 18, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.43 | 0.31% |
| Mar 17, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.41 | -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 | - |
| Mar 10, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.42 | -0.16% |
| Mar 7, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.43 | -0.15% |
| Mar 6, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.44 | -0.31% |
| Mar 5, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.46 | 0.31% |
| Mar 4, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.44 | -0.46% |
| Mar 3, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.47 | 0.46% |
| Feb 28, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.44 | -0.62% |
| Feb 27, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.48 | 0.15% |
| Feb 26, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.47 | 0.15% |
| Feb 25, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.46 | -0.61% |
| Feb 24, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.50 | -0.31% |
| Feb 21, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.52 | -0.61% |
| Feb 20, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.56 | -0.60% |
| Feb 19, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.60 | - |
| Feb 18, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.60 | 0.91% |
| Feb 14, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.53 | -1.06% |
| Feb 13, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.60 | -0.30% |
| Feb 12, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.62 | 0.45% |
| Feb 11, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.59 | 0.15% |