Swan Defined Risk Growth Fund Class C Shares (SDACX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.18
+0.02 (0.14%)
At close: Apr 2, 2026
SDACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.50% |
| Mar 31, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 2.47% |
| Mar 30, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.15% |
| Mar 27, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -1.43% |
| Mar 26, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -1.83% |
| Mar 25, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.57% |
| Mar 24, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.21% |
| Mar 23, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.78% |
| Mar 20, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -1.47% |
| Mar 19, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.14% |
| Mar 18, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.58% |
| Mar 17, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.28% |
| Mar 16, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 1.19% |
| Mar 13, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.42% |
| Mar 12, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -1.57% |
| Mar 11, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.14% |
| Mar 10, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.07% |
| Mar 9, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.97% |
| Mar 6, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.16% |
| Mar 5, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.41% |
| Mar 4, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.14% |
| Mar 3, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.88% |
| Mar 2, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.07% |
| Feb 27, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.34% |
| Feb 26, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.53% |
| Feb 25, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.74% |
| Feb 24, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.61% |
| Feb 23, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.81% |
| Feb 20, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.54% |
| Feb 19, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.20% |
| Feb 18, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.41% |
| Feb 17, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.07% |
| Feb 13, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.20% |
| Feb 12, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.54% |
| Feb 11, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| Feb 10, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.20% |
| Feb 9, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.47% |
| Feb 6, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 1.70% |
| Feb 5, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -1.08% |
| Feb 4, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.47% |
| Feb 3, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.73% |
| Feb 2, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.47% |
| Jan 30, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.27% |
| Jan 29, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.13% |
| Jan 28, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| Jan 27, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.33% |
| Jan 26, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.47% |
| Jan 23, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Jan 22, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.40% |
| Jan 21, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.75% |