13D Activist Fund Class A (DDDAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.41
+0.25 (1.24%)
Apr 2, 2026, 4:00 PM EST
DDDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 1.24% |
| Apr 1, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 1.46% |
| Mar 31, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 2.53% |
| Mar 30, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.51% |
| Mar 27, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -2.65% |
| Mar 26, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -1.14% |
| Mar 25, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 2.58% |
| Mar 24, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.85% |
| Mar 23, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.76% |
| Mar 20, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.94% |
| Mar 19, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.35% |
| Mar 18, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.44% |
| Mar 17, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.70% |
| Mar 16, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.40% |
| Mar 13, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.65% |
| Mar 12, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -1.77% |
| Mar 11, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.15% |
| Mar 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.58% |
| Mar 9, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.68% |
| Mar 6, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.10% |
| Mar 5, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.24% |
| Mar 4, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.15% |
| Mar 3, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.58% |
| Mar 2, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.14% |
| Feb 27, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.43% |
| Feb 26, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 1.31% |
| Feb 25, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.28% |
| Feb 24, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 2.01% |
| Feb 23, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -1.72% |
| Feb 20, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.90% |
| Feb 19, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.50% |
| Feb 18, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.91% |
| Feb 17, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.90% |
| Feb 13, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.76% |
| Feb 12, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -1.05% |
| Feb 11, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -1.67% |
| Feb 10, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.05% |
| Feb 9, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.49% |
| Feb 6, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 4.96% |
| Feb 5, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -1.79% |
| Feb 4, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.60% |
| Feb 3, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -1.33% |
| Feb 2, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.20% |
| Jan 30, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -1.83% |
| Jan 29, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -1.85% |
| Jan 28, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.09% |
| Jan 27, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.14% |
| Jan 26, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.19% |
| Jan 23, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.43% |
| Jan 22, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.95% |