Stringer Tactical Adaptive Risk Fund Class A Shares (SRGAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.82
+0.05 (0.42%)
Apr 17, 2025, 4:00 PM EDT
SRGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.76% |
| Apr 22, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 1.63% |
| Apr 21, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -1.10% |
| Apr 17, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.42% |
| Apr 16, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -1.09% |
| Apr 15, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.17% |
| Apr 14, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.68% |
| Apr 11, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.55% |
| Apr 10, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -2.19% |
| Apr 9, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 6.17% |
| Apr 8, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.89% |
| Apr 7, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.96% |
| Apr 4, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -5.00% |
| Apr 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.07% |
| Apr 2, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.57% |
| Apr 1, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.16% |
| Mar 31, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.33% |
| Mar 28, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -1.37% |
| Mar 27, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.16% |
| Mar 26, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.88% |
| Mar 25, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.24% |
| Mar 24, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 1.13% |
| Mar 21, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.16% |
| Mar 20, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.16% |
| Mar 19, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.81% |
| Mar 18, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.73% |
| Mar 17, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.89% |
| 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 | - |