Stringer Tactical Adaptive Risk Fund Institutional Class Shares (SRGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.22
-0.25 (-2.00%)
Mar 10, 2025, 5:00 PM EST
SRGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 10, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.55% |
| Feb 7, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -0.70% |
| Feb 6, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.31% |
| Feb 5, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.55% |
| Feb 4, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.79% |
| Feb 3, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.63% |
| Jan 31, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.55% |
| Jan 30, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.63% |
| Jan 29, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.24% |
| Jan 28, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.55% |
| Jan 27, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.86% |
| Jan 24, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.08% |
| Jan 23, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.47% |
| Jan 22, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.31% |
| Jan 21, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.95% |
| Jan 17, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.80% |
| Jan 16, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| Jan 15, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 1.55% |
| Jan 14, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.33% |
| Jan 13, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Jan 10, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -1.45% |
| Jan 8, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.08% |
| Jan 7, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.80% |
| Jan 6, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.40% |
| Jan 3, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.97% |
| Jan 2, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.16% |
| Dec 31, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.32% |
| Dec 30, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.96% |
| Dec 27, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.79% |