Altegris Futures Evolution Strategy Fund Class I (EVOIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.90
+0.01 (0.17%)
May 16, 2025, 4:00 PM EDT
EVOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.51% |
| May 19, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.51% |
| May 16, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.17% |
| May 15, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| May 14, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.88 | -0.51% |
| May 13, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.91 | -0.34% |
| May 12, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.93 | -1.00% |
| May 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.99 | - |
| May 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.99 | -0.66% |
| May 7, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.03 | - |
| May 6, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.03 | 0.17% |
| May 5, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.02 | 0.67% |
| May 2, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.98 | -0.83% |
| May 1, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.03 | -0.82% |
| Apr 30, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.08 | 0.16% |
| Apr 29, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.07 | 0.16% |
| Apr 28, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.06 | 0.66% |
| Apr 25, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.02 | 0.17% |
| Apr 24, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.01 | 0.17% |
| Apr 23, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.00 | -0.50% |
| Apr 22, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.03 | -0.33% |
| Apr 21, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.05 | 0.83% |
| Apr 17, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.00 | -0.33% |
| Apr 16, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.02 | 0.33% |
| Apr 15, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.00 | - |
| Apr 14, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 5.98 | -0.17% |
| Apr 11, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 5.99 | -0.50% |
| Apr 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | -0.33% |
| Apr 9, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.04 | -0.49% |
| Apr 8, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.07 | - |
| Apr 7, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.07 | -1.45% |
| Apr 4, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.16 | -1.43% |
| Apr 3, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.25 | -1.72% |
| Apr 2, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.36 | 0.31% |
| Apr 1, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.34 | -0.47% |
| Mar 31, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.37 | - |
| Mar 28, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.37 | -0.16% |
| Mar 27, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.38 | 0.31% |
| Mar 26, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.36 | -0.31% |
| Mar 25, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.38 | 0.47% |
| Mar 24, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.35 | - |
| Mar 21, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.35 | -0.47% |
| Mar 20, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.38 | - |
| Mar 19, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.38 | 0.31% |
| Mar 18, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.36 | 0.31% |
| Mar 17, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.34 | -0.47% |
| Mar 14, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.36 | -0.16% |
| Mar 13, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.37 | 0.31% |
| Mar 12, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.35 | - |
| Mar 11, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.35 | - |