13D Activist Fund Class A (DDDAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.23
0.00 (0.00%)
At close: Feb 13, 2026
DDDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | - | -5.75% |
| Feb 13, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.76% |
| Feb 12, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -1.03% |
| Feb 11, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -1.71% |
| Feb 10, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.09% |
| Feb 9, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 1.45% |
| Feb 6, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 4.97% |
| Feb 5, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -1.79% |
| Feb 4, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -2.59% |
| Feb 3, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -1.35% |
| Feb 2, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.19% |
| Jan 30, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -1.82% |
| Jan 29, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -1.88% |
| Jan 28, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.09% |
| Jan 27, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.13% |
| Jan 26, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.18% |
| Jan 23, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.40% |
| Jan 22, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.94% |
| Jan 21, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 2.21% |
| Jan 20, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -2.60% |
| Jan 16, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.62% |
| Jan 15, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.81% |
| Jan 14, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.71% |
| Jan 13, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.13% |
| Jan 12, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.31% |
| Jan 9, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 1.18% |
| Jan 8, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.36% |
| Jan 7, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.23% |
| Jan 6, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 2.84% |
| Jan 5, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 1.66% |
| Jan 2, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.29% |
| Dec 31, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.66% |
| Dec 30, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.05% |
| Dec 29, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.09% |
| Dec 26, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.09% |
| Dec 24, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.19% |
| Dec 23, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.38% |
| Dec 22, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 1.77% |
| Dec 19, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.19% |
| Dec 18, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.10% |
| Dec 17, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -1.04% |
| Dec 16, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.28% |
| Dec 15, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.19% |
| Dec 12, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -1.30% |
| Dec 11, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.37% |
| Dec 10, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 2.14% |
| Dec 9, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.33% |
| Dec 8, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.29% |
| Dec 5, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.48% |
| Dec 4, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -4.95% |