Stringer Tactical Adaptive Risk Instl (SRGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.57
+0.06 (0.44%)
Sep 10, 2025, 9:30 AM EDT
SRGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.66% |
| Sep 10, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.44% |
| Sep 9, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| Sep 8, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.60% |
| Sep 5, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.22% |
| Sep 4, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.53% |
| Sep 3, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.23% |
| Sep 2, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.52% |
| Aug 29, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.45% |
| Aug 28, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.45% |
| Aug 27, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.15% |
| Aug 26, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.30% |
| Aug 25, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.52% |
| Aug 22, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 1.21% |
| Aug 21, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.30% |
| Aug 20, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| Aug 19, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.53% |
| Aug 18, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.15% |
| Aug 15, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.08% |
| Aug 14, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.22% |
| Aug 13, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.45% |
| Aug 12, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.83% |
| Aug 11, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.23% |
| Aug 8, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.30% |
| Aug 7, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.08% |
| Aug 6, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.46% |
| Aug 5, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.08% |
| Aug 4, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.92% |
| Aug 1, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.69% |
| Jul 31, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.46% |
| Jul 30, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.38% |
| Jul 29, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.08% |
| Jul 28, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.45% |
| Jul 25, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.15% |
| Jul 24, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.15% |
| Jul 23, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.76% |
| Jul 22, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.15% |
| Jul 21, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.31% |
| Jul 18, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.08% |
| Jul 17, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.46% |
| Jul 16, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.31% |
| Jul 15, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.46% |
| Jul 14, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.23% |
| Jul 11, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.53% |
| Jul 10, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.15% |
| Jul 9, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.46% |
| Jul 8, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.15% |
| Jul 7, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.76% |
| 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% |