STTGX - Stadion Trilogy Alternative Return A

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 201811.0000000011.0000000011.0000000011.0000000011.00000000-
Jul 12, 201811.0000000011.0000000011.0000000011.0000000011.00000000-
Jul 11, 201810.9899997710.9899997710.9899997710.9899997710.98999977-
Jul 10, 201811.0000000011.0000000011.0000000011.0000000011.00000000-
Jul 09, 201810.9799995410.9799995410.9799995410.9799995410.97999954-
Jul 06, 201810.9799995410.9799995410.9799995410.9799995410.97999954-
Jul 05, 201810.9600000410.9600000410.9600000410.9600000410.96000004-
Jul 03, 201810.9200000810.9200000810.9200000810.9200000810.92000008-
Jul 02, 201810.9200000810.9200000810.9200000810.9200000810.92000008-
Jun 29, 201810.9099998510.9099998510.9099998510.9099998510.90999985-
Jun 29, 20180.029 Dividend
Jun 28, 201810.9300003110.9300003110.9300003110.9300003110.90100002-
Jun 27, 201810.9099998510.9099998510.9099998510.9099998510.88105297-
Jun 26, 201810.9300003110.9300003110.9300003110.9300003110.90100002-
Jun 25, 201810.9300003110.9300003110.9300003110.9300003110.90100002-
Jun 22, 201810.9300003110.9300003110.9300003110.9300003110.90100002-
Jun 21, 201810.9099998510.9099998510.9099998510.9099998510.88105297-
Jun 20, 201810.9200000810.9200000810.9200000810.9200000810.89102650-
Jun 19, 201810.9399995810.9399995810.9399995810.9399995810.91097355-
Jun 18, 201810.9300003110.9300003110.9300003110.9300003110.90100002-
Jun 15, 201810.9399995810.9399995810.9399995810.9399995810.91097355-
Jun 14, 201810.8999996210.8999996210.8999996210.8999996210.87107944-
Jun 13, 201810.9200000810.9200000810.9200000810.9200000810.89102650-
Jun 12, 201810.9200000810.9200000810.9200000810.9200000810.89102650-
Jun 11, 201810.9200000810.9200000810.9200000810.9200000810.89102650-
Jun 08, 201810.9200000810.9200000810.9200000810.9200000810.89102650-
Jun 07, 201810.9200000810.9200000810.9200000810.9200000810.89102650-
Jun 06, 201810.8999996210.8999996210.8999996210.8999996210.87107944-
Jun 05, 201810.9200000810.9200000810.9200000810.9200000810.89102650-
Jun 04, 201810.9300003110.9300003110.9300003110.9300003110.90100002-
Jun 01, 201810.9300003110.9300003110.9300003110.9300003110.90100002-
May 31, 201810.9399995810.9399995810.9399995810.9399995810.91097355-
May 30, 201810.9399995810.9399995810.9399995810.9399995810.91097355-
May 29, 201810.9300003110.9300003110.9300003110.9300003110.90100002-
May 25, 201810.9399995810.9399995810.9399995810.9399995810.91097355-
May 24, 201810.9300003110.9300003110.9300003110.9300003110.90100002-
May 23, 201810.9099998510.9099998510.9099998510.9099998510.88105297-
May 22, 201810.8900003410.8900003410.8900003410.8900003410.86110687-
May 21, 201810.8800001110.8800001110.8800001110.8800001110.85113239-
May 18, 201810.8800001110.8800001110.8800001110.8800001110.85113239-
May 17, 201810.8699998910.8699998910.8699998910.8699998910.84115887-
May 16, 201810.8800001110.8800001110.8800001110.8800001110.85113239-
May 15, 201810.8699998910.8699998910.8699998910.8699998910.84115887-
May 14, 201810.8699998910.8699998910.8699998910.8699998910.84115887-
May 11, 201810.8800001110.8800001110.8800001110.8800001110.85113239-
May 10, 201810.8699998910.8699998910.8699998910.8699998910.84115887-
May 09, 201810.8500003810.8500003810.8500003810.8500003810.82121277-
May 08, 201810.8400001510.8400001510.8400001510.8400001510.81123924-
May 07, 201810.8400001510.8400001510.8400001510.8400001510.81123924-
May 04, 201810.8400001510.8400001510.8400001510.8400001510.81123924-
May 03, 201810.7899999610.7899999610.7899999610.7899999610.76137161-
May 02, 201810.8000001910.8000001910.8000001910.8000001910.77134514-
May 01, 201810.8299999210.8299999210.8299999210.8299999210.80126572-
Apr 30, 201810.8400001510.8400001510.8400001510.8400001510.81123924-
Apr 27, 201810.8699998910.8699998910.8699998910.8699998910.84115887-
Apr 26, 201810.8199996910.8199996910.8199996910.8199996910.79129124-
Apr 25, 201810.8299999210.8299999210.8299999210.8299999210.80126572-
Apr 24, 201810.8500003810.8500003810.8500003810.8500003810.82121277-
Apr 23, 201810.8599996610.8599996610.8599996610.8599996610.83118534-
Apr 20, 201810.8500003810.8500003810.8500003810.8500003810.82121277-
Apr 19, 201810.8800001110.8800001110.8800001110.8800001110.85113239-
Apr 18, 201810.8699998910.8699998910.8699998910.8699998910.84115887-
Apr 17, 201810.8900003410.8900003410.8900003410.8900003410.86110687-
Apr 16, 201810.8999996210.8999996210.8999996210.8999996210.87107944-
Apr 13, 201810.8699998910.8699998910.8699998910.8699998910.84115887-
Apr 12, 201810.8699998910.8699998910.8699998910.8699998910.84115887-
Apr 11, 201810.8500003810.8500003810.8500003810.8500003810.82121277-
Apr 10, 201810.8599996610.8599996610.8599996610.8599996610.83118534-
Apr 09, 201810.8100004210.8100004210.8100004210.8100004210.78131866-
Apr 06, 201810.7899999610.7899999610.7899999610.7899999610.76137161-
Apr 05, 201810.8800001110.8800001110.8800001110.8800001110.85113239-
Apr 04, 201810.8500003810.8500003810.8500003810.8500003810.82121277-
Apr 03, 201810.7899999610.7899999610.7899999610.7899999610.76137161-
Apr 02, 201810.7299995410.7299995410.7299995410.7299995410.70153046-
Mar 29, 201810.8199996910.8199996910.8199996910.8199996910.79129124-
Mar 29, 20180.031 Dividend
Mar 28, 201810.8100004210.8100004210.8100004210.8100004210.75040150-
Mar 27, 201810.8000001910.8000001910.8000001910.8000001910.74045658-
Mar 26, 201810.8199996910.8199996910.8199996910.8199996910.76034546-
Mar 23, 201810.7200002710.7200002710.7200002710.7200002710.66089725-
Mar 22, 201810.8100004210.8100004210.8100004210.8100004210.75040150-
Mar 21, 201810.8900003410.8900003410.8900003410.8900003410.82996082-
Mar 20, 201810.8999996210.8999996210.8999996210.8999996210.83990479-
Mar 19, 201810.9099998510.9099998510.9099998510.9099998510.84984970-
Mar 16, 201810.9399995810.9399995810.9399995810.9399995810.87968445-
Mar 15, 201810.9099998510.9099998510.9099998510.9099998510.84984970-
Mar 14, 201810.9200000810.9200000810.9200000810.9200000810.85979462-
Mar 13, 201810.9099998510.9099998510.9099998510.9099998510.84984970-
Mar 12, 201810.9099998510.9099998510.9099998510.9099998510.84984970-
Mar 09, 201810.9099998510.9099998510.9099998510.9099998510.84984970-
Mar 08, 201810.9099998510.9099998510.9099998510.9099998510.84984970-
Mar 07, 201810.8999996210.8999996210.8999996210.8999996210.83990479-
Mar 06, 201810.9099998510.9099998510.9099998510.9099998510.84984970-
Mar 05, 201810.8999996210.8999996210.8999996210.8999996210.83990479-
Mar 02, 201810.8900003410.8900003410.8900003410.8900003410.82996082-
Mar 01, 201810.8999996210.8999996210.8999996210.8999996210.83990479-
Feb 28, 201810.9399995810.9399995810.9399995810.9399995810.87968445-
Feb 27, 201810.9499998110.9499998110.9499998110.9499998110.88962936-
Feb 26, 201810.9799995410.9799995410.9799995410.9799995410.91946316-
Feb 23, 201810.9600000410.9600000410.9600000410.9600000410.89957428-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...