Stringer Tactical Adaptive Risk Fund Class C Shares (SRGCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.93
+0.07 (0.54%)
Jul 3, 2025, 4:00 PM EDT
SRGCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.54% |
| Jul 2, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.16% |
| Jul 1, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.16% |
| Jun 30, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.47% |
| Jun 27, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.23% |
| Jun 26, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.71% |
| Jun 25, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.24% |
| Jun 24, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.87% |
| Jun 23, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.64% |
| Jun 20, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.40% |
| Jun 18, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| Jun 17, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.63% |
| Jun 16, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.56% |
| Jun 13, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.94% |
| Jun 12, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.47% |
| Jun 11, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.08% |
| Jun 10, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.32% |
| Jun 9, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| Jun 6, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.56% |
| Jun 5, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.24% |
| Jun 4, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.16% |
| Jun 3, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| Jun 2, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.48% |
| May 30, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.08% |
| May 29, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.24% |
| May 28, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.64% |
| May 27, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 1.21% |
| May 23, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.08% |
| May 22, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.08% |
| May 21, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.12% |
| May 20, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.08% |
| May 19, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.16% |
| May 16, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.48% |
| May 15, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.56% |
| May 14, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.32% |
| May 13, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.32% |
| May 12, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.39% |
| May 9, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.08% |
| May 8, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| May 7, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.25% |
| May 6, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.25% |
| May 5, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.49% |
| May 2, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 1.40% |
| May 1, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.08% |
| Apr 30, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Apr 29, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.41% |
| Apr 28, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.33% |
| Apr 25, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.25% |
| Apr 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.44% |
| Apr 23, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.85% |