13D Activist Fund Class A (DDDAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.20
+0.11 (0.64%)
Apr 24, 2025, 8:05 AM EDT
DDDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Apr 23, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.64% |
| Apr 22, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 2.77% |
| Apr 21, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -1.66% |
| Apr 17, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.83% |
| Apr 16, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -1.29% |
| Apr 15, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.53% |
| Apr 14, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 1.07% |
| Apr 11, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.32% |
| Apr 10, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -4.08% |
| Apr 9, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 8.76% |
| Apr 8, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -2.68% |
| Apr 7, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -1.91% |
| Apr 4, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -4.61% |
| Apr 3, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -5.44% |
| Apr 2, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 1.87% |
| Apr 1, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.33% |
| Mar 31, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.38% |
| Mar 28, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -1.57% |
| Mar 27, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -1.01% |
| Mar 26, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -0.74% |
| Mar 25, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.42% |
| Mar 24, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 2.16% |
| Mar 21, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.43% |
| Mar 20, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.80% |
| Mar 19, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 1.08% |
| Mar 18, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -1.33% |
| Mar 17, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 1.40% |
| Mar 14, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 2.15% |
| Mar 13, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -1.78% |
| Mar 12, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.75% |
| Mar 11, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -0.96% |
| Mar 10, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -2.34% |
| Mar 7, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.84% |
| Mar 6, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -2.05% |
| Mar 5, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 1.56% |
| Mar 4, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -1.18% |
| Mar 3, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -2.21% |
| Feb 28, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 1.58% |
| Feb 27, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -1.41% |
| Feb 26, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.75% |
| Feb 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.40% |
| Feb 24, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.30% |
| Feb 21, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -2.00% |
| Feb 20, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -1.20% |
| Feb 19, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.00% |
| Feb 18, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.19% |
| Feb 14, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.75% |
| Feb 13, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 1.29% |
| Feb 12, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.33% |