Matrix Trust Company Collective Investment fund - 3 Edge Target Risk Moderate Fund (TERGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.81
-0.04 (-0.27%)
Aug 26, 2026, 9:30 AM EST
TERGIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.41% |
| Aug 26, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.27% |
| Aug 25, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.41% |
| Aug 24, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.20% |
| Aug 21, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.54% |
| Aug 20, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.41% |
| Aug 19, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.27% |
| Aug 18, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -1.14% |
| Aug 17, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.07% |
| Aug 14, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| Aug 13, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.34% |
| Aug 12, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.54% |
| Aug 11, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.07% |
| Aug 10, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.07% |
| Aug 7, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.88% |
| Aug 6, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.07% |
| Aug 5, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.27% |
| Aug 4, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 1.31% |
| Aug 3, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.77% |
| Jul 31, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.07% |
| Jul 30, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 1.84% |
| Jul 29, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.77% |
| Jul 28, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.42% |
| Jul 27, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.07% |
| Jul 24, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| Jul 23, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.97% |
| Jul 22, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 1.05% |
| Jul 21, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.07% |
| Jul 17, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.76% |
| Jul 16, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.83% |
| Jul 15, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.14% |
| Jul 14, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.69% |
| Jul 13, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -1.03% |
| Jul 10, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.41% |
| Jul 9, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.70% |
| Jul 8, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.14% |
| Jul 7, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.89% |
| Jul 6, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 1.18% |
| Jul 2, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.14% |
| Jul 1, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.49% |
| Jun 30, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.70% |
| Jun 26, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.42% |
| Jun 25, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.49% |
| Jun 24, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.00% |
| Jun 23, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.69% |
| Jun 18, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -1.10% |
| Jun 16, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1.25% |
| Jun 12, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 1.99% |
| Jun 11, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -1.33% |
| Jun 9, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.42% |