Stringer Tactical Adaptive Risk Fund Institutional Class Shares (SRGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.15
+0.08 (0.61%)
Jul 3, 2025, 4:00 PM EDT
SRGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.61% |
| Jul 2, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.15% |
| Jul 1, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.15% |
| Jun 30, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.46% |
| Jun 27, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.23% |
| Jun 26, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.70% |
| Jun 25, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.23% |
| Jun 24, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.86% |
| Jun 23, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.71% |
| Jun 20, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.39% |
| Jun 18, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| Jun 17, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -0.70% |
| Jun 16, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.55% |
| Jun 13, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.85% |
| Jun 12, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.47% |
| Jun 11, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.08% |
| Jun 10, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.23% |
| Jun 9, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.08% |
| Jun 6, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.55% |
| Jun 5, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.23% |
| Jun 4, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.16% |
| Jun 3, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Jun 2, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.47% |
| May 30, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.08% |
| May 29, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.32% |
| May 28, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.71% |
| May 27, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 1.27% |
| May 23, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.08% |
| May 22, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.08% |
| May 21, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -1.10% |
| May 20, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.16% |
| May 19, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.24% |
| May 16, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.47% |
| May 15, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.56% |
| May 14, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.32% |
| May 13, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.32% |
| May 12, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 1.45% |
| May 9, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| May 8, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| May 7, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.32% |
| May 6, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.24% |
| May 5, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.48% |
| May 2, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 1.30% |
| May 1, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Apr 30, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Apr 29, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.41% |
| Apr 28, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.33% |
| Apr 25, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.25% |
| Apr 24, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 1.50% |
| Apr 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.76% |