Swan Defined Risk Growth Fund Class I Shares (SDAIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.18
-0.19 (-1.42%)
Apr 16, 2025, 4:00 PM EDT
SDAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 16, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -1.42% |
| Apr 15, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.07% |
| Apr 14, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.90% |
| Apr 11, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.91% |
| Apr 10, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -1.72% |
| Apr 9, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 6.28% |
| Apr 8, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.63% |
| Apr 7, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.16% |
| Apr 4, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -4.01% |
| Apr 3, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -2.72% |
| Apr 2, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.30% |
| Apr 1, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.30% |
| Mar 31, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.45% |
| Mar 28, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -1.03% |
| Mar 27, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.29% |
| Mar 26, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.87% |
| Mar 25, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.07% |
| Mar 24, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 1.33% |
| Mar 21, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.07% |
| Mar 20, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.15% |
| Mar 19, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.82% |
| Mar 18, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -0.81% |
| Mar 17, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.59% |
| Mar 14, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% |
| Mar 13, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.89% |
| Mar 12, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.22% |
| Mar 11, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.67% |
| Mar 10, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -2.18% |
| Mar 7, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.44% |
| Mar 6, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -1.58% |
| Mar 5, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 1.01% |
| Mar 4, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.15% |
| Mar 3, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.99% |
| Feb 28, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.93% |
| Feb 27, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -1.20% |
| Feb 26, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| Feb 25, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.35% |
| Feb 24, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.21% |
| Feb 21, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -1.32% |
| Feb 20, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.28% |
| Feb 19, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.21% |
| Feb 18, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.21% |
| Feb 14, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| Feb 13, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.84% |
| Feb 12, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.28% |
| Feb 11, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.07% |
| Feb 10, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.42% |
| Feb 7, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.70% |
| Feb 6, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.28% |
| Feb 5, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.35% |