Meeder Spectrum Fund Adviser Class (SRUAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.29
+0.21 (1.61%)
May 2, 2025, 4:00 PM EDT
SRUAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 1.61% |
| May 1, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.23% |
| Apr 30, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| Apr 29, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.38% |
| Apr 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.08% |
| Apr 25, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.54% |
| Apr 24, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 1.57% |
| Apr 23, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 1.03% |
| Apr 22, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 1.78% |
| Apr 21, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -1.67% |
| Apr 17, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.56% |
| Apr 16, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -1.50% |
| Apr 15, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Apr 14, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.63% |
| Apr 11, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 1.12% |
| Apr 10, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -1.96% |
| Apr 9, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 5.91% |
| Apr 8, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.83% |
| Apr 7, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.41% |
| Apr 4, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -4.47% |
| Apr 3, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -4.07% |
| Apr 2, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.84% |
| Apr 1, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.38% |
| Mar 31, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.23% |
| Mar 28, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -1.95% |
| Mar 27, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.33 | -0.37% |
| Mar 26, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.38 | -0.74% |
| Mar 25, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.48 | - |
| Mar 24, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.48 | 1.66% |
| Mar 21, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.26 | -0.08% |
| Mar 20, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.27 | -0.23% |
| Mar 19, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.30 | 0.99% |
| Mar 18, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.17 | -0.83% |
| Mar 17, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.28 | 0.61% |
| Mar 14, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.20 | 1.85% |
| Mar 13, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.96 | -1.29% |
| Mar 12, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.13 | 0.46% |
| Mar 11, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.07 | -0.76% |
| Mar 10, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.17 | -2.58% |
| Mar 7, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.52 | 0.22% |
| Mar 6, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.49 | -1.67% |
| Mar 5, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.72 | 1.18% |
| Mar 4, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.56 | -1.31% |
| Mar 3, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.74 | -1.50% |
| Feb 28, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.95 | 1.45% |
| Feb 27, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.75 | -1.64% |
| Feb 26, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.98 | 0.07% |
| Feb 25, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.97 | -0.07% |
| Feb 24, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.98 | -0.28% |
| Feb 21, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.02 | -1.89% |