Stringer Tactical Adaptive Risk Fund Institutional Class Shares (SRGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.47
+0.00 (0.02%)
At close: Feb 2, 2026
SRGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 3, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.01% |
| Feb 2, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.47 | 0.02% |
| Jan 30, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.02% |
| Jan 29, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.01% |
| Jan 28, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.01% |
| Jan 27, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.01% |
| Jan 26, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.56% |
| Jan 23, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.15% |
| Jan 22, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.38% |
| Jan 21, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.91% |
| Jan 20, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.64% |
| Jan 16, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.07% |
| Jan 15, 2026 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| Jan 14, 2026 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -0.22% |
| Jan 13, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.37% |
| Jan 12, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.45% |
| Jan 9, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.67% |
| Jan 8, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.22% |
| Jan 7, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.37% |
| Jan 6, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.60% |
| Jan 5, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.75% |
| Jan 2, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.45% |
| Dec 31, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.60% |
| Dec 30, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.08% |
| Dec 29, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -6.14% |
| Dec 26, 2025 | 13.35 | 13.35 | 13.35 | 14.16 | 13.35 | - |
| Dec 24, 2025 | 13.35 | 13.35 | 13.35 | 14.16 | 13.35 | 0.28% |
| Dec 23, 2025 | 13.31 | 13.31 | 13.31 | 14.12 | 13.31 | 0.28% |
| Dec 22, 2025 | 13.27 | 13.27 | 13.27 | 14.08 | 13.27 | 0.57% |
| Dec 19, 2025 | 13.20 | 13.20 | 13.20 | 14.00 | 13.20 | 0.79% |
| Dec 18, 2025 | 13.09 | 13.09 | 13.09 | 13.89 | 13.09 | 0.80% |
| Dec 17, 2025 | 12.99 | 12.99 | 12.99 | 13.78 | 12.99 | -0.93% |
| Dec 16, 2025 | 13.11 | 13.11 | 13.11 | 13.91 | 13.11 | -0.29% |
| Dec 15, 2025 | 13.15 | 13.15 | 13.15 | 13.95 | 13.15 | - |
| Dec 12, 2025 | 13.15 | 13.15 | 13.15 | 13.95 | 13.15 | -1.06% |
| Dec 11, 2025 | 13.29 | 13.29 | 13.29 | 14.10 | 13.29 | 0.28% |
| Dec 10, 2025 | 13.25 | 13.25 | 13.25 | 14.06 | 13.25 | 0.79% |
| Dec 9, 2025 | 13.15 | 13.15 | 13.15 | 13.95 | 13.15 | -0.07% |
| Dec 8, 2025 | 13.16 | 13.16 | 13.16 | 13.96 | 13.16 | -0.21% |
| Dec 5, 2025 | 13.19 | 13.19 | 13.19 | 13.99 | 13.19 | 0.21% |
| Dec 4, 2025 | 13.16 | 13.16 | 13.16 | 13.96 | 13.16 | 0.22% |
| Dec 3, 2025 | 13.13 | 13.13 | 13.13 | 13.93 | 13.13 | 0.36% |
| Dec 2, 2025 | 13.08 | 13.08 | 13.08 | 13.88 | 13.08 | 0.29% |
| Dec 1, 2025 | 13.05 | 13.05 | 13.05 | 13.84 | 13.05 | -0.50% |
| Nov 28, 2025 | 13.11 | 13.11 | 13.11 | 13.91 | 13.11 | 0.51% |
| Nov 26, 2025 | 13.05 | 13.05 | 13.05 | 13.84 | 13.05 | 0.73% |
| Nov 25, 2025 | 12.95 | 12.95 | 12.95 | 13.74 | 12.95 | 0.81% |
| Nov 24, 2025 | 12.85 | 12.85 | 12.85 | 13.63 | 12.85 | 0.96% |
| Nov 21, 2025 | 12.73 | 12.73 | 12.73 | 13.50 | 12.73 | 0.90% |
| Nov 20, 2025 | 12.61 | 12.61 | 12.61 | 13.38 | 12.61 | -1.40% |