Swan Enhanced Dividend Income ETF (SCLZ)

SCLZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	52.18	52.18	52.18	52.18	52.18	0.91%	650
Mar 31, 2026	51.02	51.71	51.02	51.71	51.71	2.57%	1,503
Mar 30, 2026	50.41	50.41	50.41	50.41	50.41	-0.52%	297
Mar 27, 2026	50.93	50.93	50.53	50.68	50.68	-1.36%	1,417
Mar 26, 2026	51.80	51.80	51.38	51.38	51.38	-1.64%	2,100
Mar 25, 2026	52.37	52.37	52.13	52.23	52.23	0.71%	1,006
Mar 24, 2026	52.05	52.05	51.86	51.86	51.86	-0.60%	980
Mar 23, 2026	52.40	52.40	52.18	52.18	52.18	1.24%	2,034
Mar 20, 2026	51.76	51.76	51.54	51.54	51.54	-1.31%	656
Mar 19, 2026	52.07	52.22	52.07	52.22	52.22	-1.10%	605
Mar 18, 2026	53.01	53.01	52.80	52.80	52.43	-1.10%	650
Mar 17, 2026	53.39	53.39	53.39	53.39	53.01	-	100
Mar 16, 2026	53.50	53.50	53.39	53.39	53.01	0.92%	856
Mar 13, 2026	53.14	53.14	52.90	52.90	52.53	-0.47%	4,283
Mar 12, 2026	53.27	53.39	53.15	53.15	52.78	-1.14%	2,859
Mar 11, 2026	53.65	53.76	53.65	53.76	53.39	0.14%	381
Mar 10, 2026	53.69	53.69	53.69	53.69	53.31	0.07%	159
Mar 9, 2026	53.08	53.65	53.08	53.65	53.27	0.68%	2,009
Mar 6, 2026	53.46	53.46	53.29	53.29	52.91	-0.78%	689
Mar 5, 2026	53.90	53.90	53.59	53.70	53.33	-0.39%	1,014
Mar 4, 2026	53.92	53.92	53.91	53.91	53.54	0.75%	664
Mar 3, 2026	52.92	53.51	52.92	53.51	53.14	-0.51%	2,497
Mar 2, 2026	53.66	53.79	53.66	53.79	53.41	0.20%	2,792
Feb 27, 2026	53.68	53.68	53.54	53.68	53.30	-0.14%	1,620
Feb 26, 2026	53.53	53.77	53.53	53.75	53.37	-0.26%	6,869
Feb 25, 2026	53.87	53.93	53.87	53.89	53.51	0.73%	1,277
Feb 24, 2026	53.28	53.56	53.28	53.50	53.13	0.71%	3,318
Feb 23, 2026	53.12	53.12	53.12	53.12	52.75	-1.25%	958
Feb 20, 2026	53.65	53.84	53.65	53.79	53.42	0.61%	2,087
Feb 19, 2026	53.47	53.47	53.47	53.47	53.10	-0.88%	412
Feb 18, 2026	53.97	53.97	53.94	53.94	53.20	0.43%	499
Feb 17, 2026	53.79	53.79	53.71	53.71	52.97	0.27%	1,242
Feb 13, 2026	53.56	53.56	53.56	53.56	52.82	-0.11%	312
Feb 12, 2026	53.63	53.63	53.63	53.63	52.88	-1.40%	539
Feb 11, 2026	54.39	54.39	54.39	54.39	53.63	-0.31%	917
Feb 10, 2026	54.63	54.63	54.55	54.55	53.80	-0.31%	808
Feb 9, 2026	54.58	54.88	54.51	54.73	53.97	0.50%	2,144
Feb 6, 2026	53.96	54.46	53.96	54.46	53.70	1.76%	1,296
Feb 5, 2026	53.72	53.72	53.51	53.51	52.77	-1.13%	1,114
Feb 4, 2026	54.22	54.22	53.91	54.12	53.38	-0.84%	1,566
Feb 3, 2026	55.13	55.13	54.58	54.58	53.83	-0.70%	1,361
Feb 2, 2026	55.06	55.06	54.97	54.97	54.21	0.56%	2,170
Jan 30, 2026	54.79	54.79	54.52	54.66	53.91	-0.16%	1,611
Jan 29, 2026	54.62	54.75	54.62	54.75	53.99	0.24%	1,229
Jan 28, 2026	54.95	54.95	54.60	54.62	53.86	-0.10%	3,316
Jan 27, 2026	54.75	54.87	54.67	54.67	53.92	0.09%	1,274
Jan 26, 2026	54.46	54.62	54.37	54.62	53.87	0.67%	828
Jan 23, 2026	54.26	54.26	54.26	54.26	53.51	0.14%	51
Jan 22, 2026	54.18	54.18	54.18	54.18	53.43	-0.31%	53
Jan 21, 2026	54.35	54.35	54.35	54.35	53.23	0.73%	143

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.