PFS Funds - Conquer Risk Managed Volatility Fund (SDMVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.91
+0.03 (0.30%)
At close: Aug 27, 2026
SDMVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.30% |
| Aug 26, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| Aug 25, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.20% |
| Aug 24, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.10% |
| Aug 21, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.20% |
| Aug 20, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.10% |
| Aug 19, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Aug 18, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.30% |
| Aug 17, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| Aug 14, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.10% |
| Aug 13, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.10% |
| Aug 12, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.20% |
| Aug 11, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| Aug 10, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.20% |
| Jul 31, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.10% |
| Jul 30, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.30% |
| Jul 29, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% |
| Jul 28, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.20% |
| Jul 27, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| Jul 24, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.10% |
| Jul 23, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.20% |
| Jul 22, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| Jul 21, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% |
| Jul 20, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.20% |
| Jul 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% |
| Jul 16, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| Jul 15, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% |