Tactical Dividend and Momentum Fund Class R (HTDRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.21
-0.07 (-0.46%)
At close: May 19, 2026
HTDRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.46% |
| May 18, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.07% |
| May 15, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -1.10% |
| May 14, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.65% |
| May 13, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.26% |
| May 12, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.20% |
| May 11, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.33% |
| May 8, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.72% |
| May 7, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.39% |
| May 6, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1.26% |
| May 5, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.74% |
| May 4, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.40% |
| May 1, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.27% |
| Apr 30, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.60% |
| Apr 29, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.07% |
| Apr 28, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.40% |
| Apr 27, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.07% |
| Apr 24, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.34% |
| Apr 23, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.27% |
| Apr 22, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.47% |
| Apr 21, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.34% |
| Apr 20, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.07% |
| Apr 17, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.61% |
| Apr 16, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.20% |
| Apr 15, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.34% |
| Apr 14, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.48% |
| Apr 13, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.62% |
| Apr 10, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.14% |
| Apr 9, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.14% |
| Apr 8, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 1.18% |
| Apr 7, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Apr 6, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.21% |
| Apr 2, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.07% |
| Apr 1, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.35% |
| Mar 31, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 1.35% |
| Mar 30, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.28% |
| Mar 27, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.77% |
| Mar 26, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.83% |
| Mar 25, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.28% |
| Mar 24, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.07% |
| Mar 23, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.56% |
| Mar 20, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.70% |
| Mar 19, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.14% |
| Mar 18, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.62% |
| Mar 17, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.07% |
| Mar 16, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.56% |
| Mar 13, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.21% |
| Mar 12, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.82% |
| Mar 11, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.07% |
| Mar 10, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.14% |