13D Activist Fund Class A (DDDAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.04
+0.27 (1.24%)
May 1, 2026, 8:05 AM EST
DDDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | - | - |
| Apr 30, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 1.24% |
| Apr 29, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.14% |
| Apr 28, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.69% |
| Apr 27, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.18% |
| Apr 24, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.41% |
| Apr 23, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -2.67% |
| Apr 22, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.85% |
| Apr 21, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.45% |
| Apr 20, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.99% |
| Apr 17, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.87% |
| Apr 16, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 1.34% |
| Apr 15, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 1.12% |
| Apr 14, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.75% |
| Apr 13, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.34% |
| Apr 10, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -1.08% |
| Apr 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.43% |
| Apr 8, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 2.48% |
| Apr 7, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.39% |
| Apr 6, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.54% |
| 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% |