Stringer Tactical Adaptive Risk A (SRGAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.91
+0.03 (0.22%)
Oct 31, 2025, 4:00 PM EDT
SRGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 5, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.44% |
| Nov 4, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -1.15% |
| Nov 3, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| Oct 31, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.22% |
| Oct 30, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.79% |
| Oct 29, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.29% |
| Oct 28, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.07% |
| Oct 27, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.72% |
| Oct 24, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.58% |
| Oct 23, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.65% |
| Oct 22, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.51% |
| Oct 21, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -0.14% |
| Oct 20, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.87% |
| Oct 17, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.15% |
| Oct 16, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.29% |
| Oct 15, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.44% |
| Oct 14, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.07% |
| 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% |