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% |