Altegris Futures Evolution Strategy Fund Class I (EVOIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.01
-0.02 (-0.33%)
At close: Apr 17, 2025
EVOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.50% |
| Apr 22, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.33% |
| Apr 21, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.83% |
| Apr 17, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.33% |
| Apr 16, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.33% |
| Apr 15, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| Apr 14, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.00 | -0.17% |
| Apr 11, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.01 | -0.50% |
| Apr 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.04 | -0.33% |
| Apr 9, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.06 | -0.49% |
| Apr 8, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.09 | - |
| Apr 7, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.09 | -1.45% |
| Apr 4, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.18 | -1.43% |
| Apr 3, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.27 | -1.72% |
| Apr 2, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.38 | 0.31% |
| Apr 1, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.36 | -0.47% |
| Mar 31, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.39 | - |
| Mar 28, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.39 | -0.16% |
| Mar 27, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.40 | 0.31% |
| Mar 26, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.38 | -0.31% |
| Mar 25, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.40 | 0.47% |
| Mar 24, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.37 | - |
| Mar 21, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.37 | -0.47% |
| Mar 20, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.40 | - |
| Mar 19, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.40 | 0.31% |
| Mar 18, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.38 | 0.31% |
| Mar 17, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.36 | -0.47% |
| Mar 14, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.37 | -0.16% |
| Mar 13, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.38 | 0.31% |
| Mar 12, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.36 | - |
| Mar 11, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.36 | - |
| Mar 10, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.36 | -0.31% |
| Mar 7, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.38 | - |
| Mar 6, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.38 | -0.31% |
| Mar 5, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.40 | 0.31% |
| Mar 4, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.38 | -0.47% |
| Mar 3, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.41 | 0.47% |
| Feb 28, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.38 | -0.62% |
| Feb 27, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.42 | 0.16% |
| Feb 26, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.41 | 0.16% |
| Feb 25, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.40 | -0.62% |
| Feb 24, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.44 | -0.31% |
| Feb 21, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.46 | -0.61% |
| Feb 20, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.50 | -0.61% |
| Feb 19, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.54 | 0.15% |
| Feb 18, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.53 | 0.77% |
| Feb 14, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.46 | -1.06% |
| Feb 13, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.53 | -0.30% |
| Feb 12, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.55 | 0.30% |
| Feb 11, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.53 | 0.30% |