Stringer Tactical Adaptive Risk Fund Institutional Class Shares (SRGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.85
+0.05 (0.42%)
Apr 17, 2025, 4:00 PM EDT
SRGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.76% |
| Apr 22, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 1.62% |
| Apr 21, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -1.10% |
| Apr 17, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.42% |
| Apr 16, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.09% |
| Apr 15, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.17% |
| Apr 14, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.68% |
| Apr 11, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 1.55% |
| Apr 10, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -2.18% |
| Apr 9, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 6.15% |
| Apr 8, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.80% |
| Apr 7, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -1.05% |
| Apr 4, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -4.99% |
| Apr 3, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -3.06% |
| Apr 2, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.57% |
| Apr 1, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.16% |
| Mar 31, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.41% |
| Mar 28, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -1.45% |
| Mar 27, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.16% |
| Mar 26, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.87% |
| Mar 25, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.24% |
| Mar 24, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 1.21% |
| Mar 21, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.24% |
| Mar 20, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.16% |
| Mar 19, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.81% |
| Mar 18, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.72% |
| Mar 17, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.89% |
| Mar 14, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 1.65% |
| Mar 13, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.82% |
| Mar 12, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.49% |
| Mar 11, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.41% |
| Mar 10, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -2.00% |
| Mar 7, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.40% |
| Mar 6, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -1.58% |
| Mar 5, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 1.20% |
| Mar 4, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -1.11% |
| Mar 3, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -1.18% |
| Feb 28, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 1.19% |
| Feb 27, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -1.25% |
| Feb 26, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| Feb 25, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -0.39% |
| Feb 24, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -1.38% |
| Feb 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.23% |
| Feb 20, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.31% |
| Feb 19, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.15% |
| Feb 18, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.31% |
| Feb 14, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.08% |
| Feb 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.33% |
| Feb 12, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.16% |
| Feb 11, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.08% |