Meeder Conservative Allocation Fund Adviser Class (IFAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.87
+0.06 (0.24%)
At close: Feb 13, 2026
IFAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.24% |
| Feb 12, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.20% |
| Feb 11, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| Feb 10, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.12% |
| Feb 9, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.24% |
| Feb 6, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.77% |
| Feb 5, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.12% |
| Feb 4, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.16% |
| Feb 3, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.08% |
| Feb 2, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.20% |
| Jan 30, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.32% |
| Jan 29, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.08% |
| Jan 28, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.04% |
| Jan 27, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.12% |
| Jan 26, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.24% |
| Jan 23, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.04% |
| Jan 22, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.24% |
| Jan 21, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.57% |
| Jan 20, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.77% |
| Jan 16, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.24% |
| Jan 15, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.08% |
| Jan 14, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.08% |
| Jan 13, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Jan 12, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.04% |
| Jan 9, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.37% |
| Jan 8, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.20% |
| Jan 7, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.08% |
| Jan 6, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.29% |
| Jan 5, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.41% |
| Jan 2, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.21% |
| Dec 31, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.41% |
| Dec 30, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.81% |
| Dec 29, 2025 | 24.46 | 24.46 | 24.46 | 24.65 | 24.46 | -0.04% |
| Dec 26, 2025 | 24.47 | 24.47 | 24.47 | 24.66 | 24.47 | -0.04% |
| Dec 24, 2025 | 24.48 | 24.48 | 24.48 | 24.67 | 24.48 | 0.28% |
| Dec 23, 2025 | 24.41 | 24.41 | 24.41 | 24.60 | 24.41 | 0.08% |
| Dec 22, 2025 | 24.39 | 24.39 | 24.39 | 24.58 | 24.39 | 0.20% |
| Dec 19, 2025 | 24.34 | 24.34 | 24.34 | 24.53 | 24.34 | 0.20% |
| Dec 18, 2025 | 24.29 | 24.29 | 24.29 | 24.48 | 24.29 | 0.45% |
| Dec 17, 2025 | 24.19 | 24.19 | 24.19 | 24.37 | 24.18 | -0.37% |
| Dec 16, 2025 | 24.27 | 24.27 | 24.27 | 24.46 | 24.27 | - |
| Dec 15, 2025 | 24.27 | 24.27 | 24.27 | 24.46 | 24.27 | 0.12% |
| Dec 12, 2025 | 24.24 | 24.24 | 24.24 | 24.43 | 24.24 | -0.65% |
| Dec 11, 2025 | 24.40 | 24.40 | 24.40 | 24.59 | 24.40 | -1.05% |
| Dec 10, 2025 | 24.38 | 24.38 | 24.38 | 24.85 | 24.38 | 0.53% |
| Dec 9, 2025 | 24.25 | 24.25 | 24.25 | 24.72 | 24.25 | -0.08% |
| Dec 8, 2025 | 24.27 | 24.27 | 24.27 | 24.74 | 24.27 | -0.16% |
| Dec 5, 2025 | 24.31 | 24.31 | 24.31 | 24.78 | 24.31 | -0.08% |
| Dec 4, 2025 | 24.33 | 24.33 | 24.33 | 24.80 | 24.33 | -0.12% |
| Dec 3, 2025 | 24.36 | 24.36 | 24.36 | 24.83 | 24.36 | 0.20% |