Stringer Tactical Adaptive Risk Fund Class A Shares (SRGAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.16
+0.04 (0.30%)
At close: Mar 7, 2025
SRGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 14, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% |
| Mar 13, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% |
| Mar 12, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.41% |
| Mar 11, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.33% |
| Mar 10, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -2.01% |
| Mar 7, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.32% |
| Mar 6, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.51% |
| Mar 5, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 1.12% |
| Mar 4, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -1.03% |
| Mar 3, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -1.26% |
| Feb 28, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 1.27% |
| Feb 27, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -1.33% |
| Feb 26, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.08% |
| Feb 25, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.47% |
| Feb 24, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.39% |
| Feb 21, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.23% |
| Feb 20, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.23% |
| Feb 19, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.15% |
| Feb 18, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.31% |
| Feb 14, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.08% |
| Feb 13, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 1.25% |
| Feb 12, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.08% |
| Feb 11, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| Feb 10, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.63% |
| Feb 7, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.70% |
| Feb 6, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.31% |
| Feb 5, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.47% |
| Feb 4, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.87% |
| Feb 3, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.63% |
| Jan 31, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.55% |
| Jan 30, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.63% |
| Jan 29, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.24% |
| Jan 28, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.47% |
| Jan 27, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.86% |
| Jan 24, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| Jan 23, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.39% |
| Jan 22, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.39% |
| Jan 21, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.96% |
| Jan 17, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.72% |
| Jan 16, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| Jan 15, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 1.63% |
| Jan 14, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.25% |
| Jan 13, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| Jan 10, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -1.45% |
| Jan 8, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.08% |
| Jan 7, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% |
| Jan 6, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.48% |
| Jan 3, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.89% |
| Jan 2, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.16% |
| Dec 31, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.24% |