Northern Lights Fund Trust - Toews Managed Risk Equity Fund (TMREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.54
+0.06 (0.52%)
Aug 28, 2026, 8:07 AM EST
TMREX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 28, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | - | - |
| Aug 27, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.52% |
| Aug 26, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.09% |
| Aug 25, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.26% |
| Aug 24, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.17% |
| Aug 21, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.26% |
| Aug 20, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.69% |
| Aug 19, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.09% |
| Aug 18, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.60% |
| Aug 17, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.26% |
| Aug 14, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.17% |
| Aug 13, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.61% |
| Aug 12, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.26% |
| Aug 11, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.35% |
| Aug 10, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| Aug 7, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.52% |
| Aug 6, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.17% |
| Aug 5, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.26% |
| Aug 4, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 1.49% |
| Aug 3, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.06% |
| Jul 31, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.45% |
| Jul 30, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.99% |
| Jul 29, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.89% |
| Jul 28, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.09% |
| Jul 27, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.09% |
| Jul 24, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.09% |
| Jul 23, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.62% |
| Jul 22, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| Jul 21, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.45% |
| Jul 20, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.18% |
| Jul 17, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.35% |
| Jul 16, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.18% |
| Jul 15, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.18% |
| Jul 14, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.18% |
| Jul 13, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.27% |
| Jul 10, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.18% |
| Jul 9, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.36% |
| Jul 8, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.09% |
| Jul 7, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.35% |
| Jul 6, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.44% |
| Jul 2, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| Jul 1, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| Jun 30, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.54% |
| Jun 29, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.99% |
| Jun 26, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.09% |
| Jun 25, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.09% |
| Jun 24, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.09% |
| Jun 23, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -1.07% |
| Jun 22, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.18% |
| Jun 18, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.81% |