13D Activist Fund Class A (DDDAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.38
-0.10 (-0.38%)
Aug 27, 2026, 8:05 AM EST
DDDAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | - | - |
| Aug 26, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.38% |
| Aug 25, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.30% |
| Aug 24, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.57% |
| Aug 21, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.50% |
| Aug 20, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.31% |
| Aug 19, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.61% |
| Aug 18, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% |
| Aug 17, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.25% |
| Aug 14, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.67% |
| Aug 13, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.11% |
| Aug 12, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.41% |
| Aug 11, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| Aug 10, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.45% |
| Aug 7, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 1.63% |
| Aug 6, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.68% |
| Aug 5, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.42% |
| Aug 4, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.62% |
| Aug 3, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.31% |
| Jul 31, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.81% |
| Jul 30, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.55% |
| Jul 29, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -1.86% |
| Jul 28, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.85% |
| Jul 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.72% |
| Jul 24, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.08% |
| Jul 23, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.63% |
| Jul 22, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.63% |
| Jul 21, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.95% |
| Jul 20, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.98% |
| Jul 17, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -1.65% |
| Jul 16, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -1.10% |
| Jul 15, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 1.15% |
| Jul 14, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.15% |
| Jul 13, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.80% |
| Jul 10, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.46% |
| Jul 9, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.65% |
| Jul 8, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -1.18% |
| Jul 7, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -1.43% |
| Jul 6, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.91% |
| Jul 2, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.92% |
| Jul 1, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.61% |
| Jun 30, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 2.69% |
| Jun 29, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 1.83% |
| Jun 26, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.44% |
| Jun 25, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.56% |
| Jun 24, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.20% |
| Jun 23, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -1.07% |
| Jun 22, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| Jun 18, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.04% |
| Jun 17, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.56% |