Swan Defined Risk Growth Fund Class C Shares (SDACX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.93
+0.03 (0.23%)
May 7, 2025, 4:00 PM EDT
SDACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.23% |
| May 6, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.31% |
| May 5, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.23% |
| May 2, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.86% |
| May 1, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.31% |
| Apr 30, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.16% |
| Apr 29, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.55% |
| Apr 28, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.08% |
| Apr 25, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.39% |
| Apr 24, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 1.36% |
| Apr 23, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.97% |
| Apr 22, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.47% |
| Apr 21, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -1.29% |
| Apr 17, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| Apr 16, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -1.43% |
| Apr 15, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.08% |
| Apr 14, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.88% |
| Apr 11, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.89% |
| Apr 10, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -1.67% |
| Apr 9, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 6.26% |
| Apr 8, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.59% |
| Apr 7, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.17% |
| Apr 4, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -4.03% |
| Apr 3, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -2.74% |
| Apr 2, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.31% |
| Apr 1, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.32% |
| Mar 31, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.40% |
| Mar 28, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -1.10% |
| Mar 27, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -0.23% |
| Mar 26, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.85% |
| Mar 25, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.08% |
| Mar 24, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.26% |
| Mar 21, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| Mar 20, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.23% |
| Mar 19, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.87% |
| Mar 18, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.78% |
| Mar 17, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.55% |
| Mar 14, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 1.52% |
| Mar 13, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.95% |
| Mar 12, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.32% |
| Mar 11, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.71% |
| Mar 10, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -2.24% |
| Mar 7, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.47% |
| Mar 6, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.60% |
| Mar 5, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 1.00% |
| Mar 4, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -1.14% |
| Mar 3, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.98% |
| Feb 28, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.91% |
| Feb 27, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -1.20% |
| Feb 26, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |