Swan Defined Risk Growth Fund Class A Shares (SDAAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.59
+0.12 (0.89%)
May 2, 2025, 4:00 PM EDT
SDAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 24, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 1.30% |
| Apr 23, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 1.00% |
| Apr 22, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 1.48% |
| Apr 21, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.39% |
| Apr 17, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.08% |
| Apr 16, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -1.44% |
| Apr 15, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.08% |
| Apr 14, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.92% |
| Apr 11, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.85% |
| Apr 10, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -1.67% |
| Apr 9, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 6.30% |
| Apr 8, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.64% |
| Apr 7, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.16% |
| Apr 4, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -4.00% |
| Apr 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.69% |
| Apr 2, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.30% |
| Apr 1, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.23% |
| Mar 31, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.53% |
| Mar 28, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -1.12% |
| Mar 27, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.30% |
| Mar 26, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.81% |
| Mar 25, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.07% |
| Mar 24, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 1.27% |
| Mar 21, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.07% |
| Mar 20, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.15% |
| Mar 19, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.83% |
| Mar 18, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.75% |
| Mar 17, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.53% |
| Mar 14, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 1.53% |
| Mar 13, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.91% |
| Mar 12, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.23% |
| Mar 11, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.68% |
| Mar 10, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -2.14% |
| Mar 7, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.37% |
| Mar 6, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -1.53% |
| Mar 5, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.96% |
| Mar 4, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -1.09% |
| Mar 3, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -1.01% |
| Feb 28, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.95% |
| Feb 27, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -1.22% |
| Feb 26, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| Feb 25, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.36% |
| Feb 24, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.21% |