Stringer Tactical Adaptive Risk Fund Class C Shares (SRGCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.73
+0.18 (1.56%)
Apr 22, 2025, 4:00 PM EDT
SRGCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.85% |
| Apr 22, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 1.56% |
| Apr 21, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -1.11% |
| Apr 17, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.43% |
| Apr 16, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -1.11% |
| Apr 15, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.17% |
| Apr 14, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.69% |
| Apr 11, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 1.57% |
| Apr 10, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -2.21% |
| Apr 9, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 6.15% |
| Apr 8, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.81% |
| Apr 7, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -1.06% |
| Apr 4, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -4.97% |
| Apr 3, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -3.10% |
| Apr 2, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.58% |
| Apr 1, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.25% |
| Mar 31, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.33% |
| Mar 28, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.47% |
| Mar 27, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.16% |
| Mar 26, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% |
| Mar 25, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.24% |
| Mar 24, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 1.06% |
| Mar 21, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.16% |
| Mar 20, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.16% |
| Mar 19, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.82% |
| Mar 18, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.73% |
| Mar 17, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.90% |
| Mar 14, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 1.67% |
| Mar 13, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.83% |
| Mar 12, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.42% |
| Mar 11, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.41% |
| Mar 10, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -1.95% |
| Mar 7, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.33% |
| Mar 6, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -1.53% |
| Mar 5, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 1.14% |
| Mar 4, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -1.05% |
| Mar 3, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -1.27% |
| Feb 28, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.29% |
| Feb 27, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -1.35% |
| Feb 26, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| Feb 25, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.39% |
| Feb 24, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -1.40% |
| Feb 21, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.23% |
| Feb 20, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.23% |
| Feb 19, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.16% |
| Feb 18, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.31% |
| Feb 14, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.08% |
| Feb 13, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 1.26% |
| Feb 12, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.16% |
| Feb 11, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.08% |