Meeder Spectrum Fund Adviser Class (SRUAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.26
0.00 (0.00%)
At close: May 1, 2026
SRUAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.18% |
| Apr 30, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 1.12% |
| Apr 29, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.12% |
| Apr 28, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.56% |
| Apr 27, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.19% |
| Apr 24, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.56% |
| Apr 23, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.37% |
| Apr 22, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.94% |
| Apr 21, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.62% |
| Apr 20, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.25% |
| Apr 17, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 1.32% |
| Apr 16, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.19% |
| Apr 15, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.38% |
| Apr 14, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.96% |
| Apr 13, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.84% |
| Apr 10, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.19% |
| Apr 9, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.32% |
| Apr 8, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 2.37% |
| Apr 7, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.07% |
| Apr 6, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.46% |
| Apr 2, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.13% |
| Apr 1, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.73% |
| Mar 31, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 2.25% |
| Mar 30, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.54% |
| Mar 27, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.70 | -1.34% |
| Mar 26, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.90 | -1.58% |
| Mar 25, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.14 | 0.73% |
| Mar 24, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.03 | -0.13% |
| Mar 23, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.05 | 1.14% |
| Mar 20, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.88 | -1.65% |
| Mar 19, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.13 | -0.20% |
| Mar 18, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.16 | -1.49% |
| Mar 17, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.39 | 0.32% |
| Mar 16, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.34 | 1.18% |
| Mar 13, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.16 | -0.65% |
| Mar 12, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.26 | -1.67% |
| Mar 11, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.52 | - |
| Mar 10, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.52 | -0.13% |
| Mar 9, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.54 | 1.10% |
| Mar 6, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.37 | -1.41% |
| Mar 5, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.59 | -1.14% |
| Mar 4, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.77 | 0.89% |
| Mar 3, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.63 | -1.63% |
| Mar 2, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.89 | -0.37% |
| Feb 27, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 15.95 | -0.37% |
| Feb 26, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.01 | -0.43% |
| Feb 25, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.07 | 0.81% |
| Feb 24, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 15.95 | 0.88% |
| Feb 23, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.81 | -1.06% |
| Feb 20, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 15.98 | 0.75% |