Stringer Tactical Adaptive Risk A (SRGAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.86
+0.07 (0.51%)
Oct 8, 2025, 9:30 AM EDT
SRGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 13, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 1.41% |
| Oct 10, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% |
| Oct 9, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.43% |
| Oct 8, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.51% |
| Oct 7, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.43% |
| Oct 6, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.22% |
| Oct 3, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.07% |
| Oct 2, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.15% |
| Oct 1, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.36% |
| Sep 30, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.37% |
| Sep 29, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.37% |
| Sep 26, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.37% |
| Sep 25, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -0.51% |
| Sep 24, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.44% |
| Sep 23, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.36% |
| Sep 22, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.44% |
| Sep 19, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.15% |
| Sep 18, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.51% |
| Sep 17, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.15% |
| Sep 16, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.15% |
| Sep 15, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.59% |
| Sep 12, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.22% |
| Sep 11, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.59% |
| Sep 10, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.45% |
| Sep 9, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.07% |
| Sep 8, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.52% |
| Sep 5, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.30% |
| Sep 4, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.45% |
| Sep 3, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.30% |
| Sep 2, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.53% |
| Aug 29, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.45% |
| Aug 28, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.38% |
| Aug 27, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.15% |
| Aug 26, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.30% |
| Aug 25, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.52% |
| Aug 22, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 1.21% |
| Aug 21, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.23% |
| Aug 20, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.08% |
| Aug 19, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.45% |
| Aug 18, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.08% |
| Aug 15, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.08% |
| Aug 14, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.15% |
| Aug 13, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.38% |
| Aug 12, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.91% |
| Aug 11, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.30% |
| Aug 8, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.38% |
| Aug 7, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| Aug 6, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.54% |
| Aug 5, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.15% |
| Aug 4, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.93% |