Swan Defined Risk Growth Fund Class A Shares (SDAAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.08
-0.06 (-0.40%)
At close: Jul 7, 2025
SDAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.14% |
| Jul 7, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.42% |
| Jul 3, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.42% |
| Jul 2, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.21% |
| Jul 1, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| Jun 30, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.35% |
| Jun 27, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.14% |
| Jun 26, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.43% |
| Jun 25, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.07% |
| Jun 24, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.57% |
| Jun 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.57% |
| Jun 20, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.14% |
| Jun 18, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.07% |
| Jun 17, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.50% |
| Jun 16, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.50% |
| Jun 13, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.50% |
| Jun 12, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.14% |
| Jun 11, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.07% |
| Jun 10, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.21% |
| Jun 9, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.07% |
| Jun 6, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.43% |
| Jun 5, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.22% |
| Jun 4, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| Jun 3, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.36% |
| Jun 2, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.36% |
| May 30, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -0.07% |
| May 29, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.22% |
| May 28, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.29% |
| May 27, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.95% |
| May 23, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.22% |
| May 22, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.07% |
| May 21, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -0.79% |
| May 20, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.22% |
| May 19, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.14% |
| May 16, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.29% |
| May 15, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.29% |
| May 14, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -0.07% |
| May 13, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.22% |
| May 12, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.33% |
| May 9, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.07% |
| May 8, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.22% |
| May 7, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.22% |
| May 6, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.37% |
| May 5, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.15% |
| May 2, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.89% |
| May 1, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.22% |
| Apr 30, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.22% |
| Apr 29, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.45% |
| Apr 28, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| Apr 25, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.45% |