Stringer Tactical Adaptive Risk Fund Class A Shares (SRGAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.45
0.00 (0.00%)
Feb 3, 2026, 9:30 AM EST
SRGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 3, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.07% |
| Feb 2, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| Jan 30, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| Jan 29, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| Jan 28, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| Jan 27, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.07% |
| Jan 26, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.49% |
| Jan 23, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.14% |
| Jan 22, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.43% |
| Jan 21, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.86% |
| Jan 20, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -1.62% |
| Jan 16, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| Jan 15, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| Jan 14, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.21% |
| Jan 13, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.35% |
| Jan 12, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.35% |
| Jan 9, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.07% |
| Jan 8, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.50% |
| Jan 7, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.42% |
| Jan 6, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.50% |
| Jan 5, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.86% |
| Jan 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.43% |
| Dec 31, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.64% |
| Dec 30, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| Dec 29, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -5.97% |
| Dec 26, 2025 | 14.14 | 14.14 | 14.14 | 14.92 | 14.14 | - |
| Dec 24, 2025 | 14.14 | 14.14 | 14.14 | 14.92 | 14.14 | 0.27% |
| Dec 23, 2025 | 14.10 | 14.10 | 14.10 | 14.88 | 14.10 | 0.27% |
| Dec 22, 2025 | 14.07 | 14.07 | 14.07 | 14.84 | 14.06 | 0.61% |
| Dec 19, 2025 | 13.98 | 13.98 | 13.98 | 14.75 | 13.98 | 0.82% |
| Dec 18, 2025 | 13.87 | 13.87 | 13.87 | 14.63 | 13.87 | 0.76% |
| Dec 17, 2025 | 13.76 | 13.76 | 13.76 | 14.52 | 13.76 | -1.02% |
| Dec 16, 2025 | 13.90 | 13.90 | 13.90 | 14.67 | 13.90 | -0.20% |
| Dec 15, 2025 | 13.93 | 13.93 | 13.93 | 14.70 | 13.93 | - |
| Dec 12, 2025 | 13.93 | 13.93 | 13.93 | 14.70 | 13.93 | -1.08% |
| Dec 11, 2025 | 14.08 | 14.08 | 14.08 | 14.86 | 14.08 | 0.34% |
| Dec 10, 2025 | 14.04 | 14.04 | 14.04 | 14.81 | 14.04 | 0.75% |
| Dec 9, 2025 | 13.93 | 13.93 | 13.93 | 14.70 | 13.93 | -0.07% |
| Dec 8, 2025 | 13.94 | 13.94 | 13.94 | 14.71 | 13.94 | -0.20% |
| Dec 5, 2025 | 13.97 | 13.97 | 13.97 | 14.74 | 13.97 | 0.20% |
| Dec 4, 2025 | 13.94 | 13.94 | 13.94 | 14.71 | 13.94 | 0.20% |
| Dec 3, 2025 | 13.91 | 13.91 | 13.91 | 14.68 | 13.91 | 0.41% |
| Dec 2, 2025 | 13.86 | 13.86 | 13.86 | 14.62 | 13.86 | 0.21% |
| Dec 1, 2025 | 13.83 | 13.83 | 13.83 | 14.59 | 13.83 | -0.48% |
| Nov 28, 2025 | 13.89 | 13.89 | 13.89 | 14.66 | 13.89 | 0.48% |
| Nov 26, 2025 | 13.83 | 13.83 | 13.83 | 14.59 | 13.83 | 0.69% |
| Nov 25, 2025 | 13.73 | 13.73 | 13.73 | 14.49 | 13.73 | 0.91% |
| Nov 24, 2025 | 13.61 | 13.61 | 13.61 | 14.36 | 13.61 | 0.91% |
| Nov 21, 2025 | 13.49 | 13.49 | 13.49 | 14.23 | 13.49 | 0.85% |
| Nov 20, 2025 | 13.37 | 13.37 | 13.37 | 14.11 | 13.37 | -1.40% |