Swan Defined Risk Fund Class A Shares (SDRAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.05
-0.12 (-0.85%)
Apr 16, 2025, 4:00 PM EDT
SDRAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.07% |
| Apr 16, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.85% |
| Apr 15, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| Apr 14, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.50% |
| Apr 11, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% |
| Apr 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.06% |
| Apr 9, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 3.44% |
| Apr 8, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.44% |
| Apr 7, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -0.07% |
| Apr 4, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -3.17% |
| Apr 3, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.73% |
| Apr 2, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.21% |
| Apr 1, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.14% |
| Mar 31, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.35% |
| Mar 28, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.62% |
| Mar 27, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.21% |
| Mar 26, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.48% |
| Mar 25, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.07% |
| Mar 24, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.83% |
| Mar 21, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.07% |
| Mar 20, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.14% |
| Mar 19, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.63% |
| Mar 18, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.49% |
| Mar 17, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.42% |
| Mar 14, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.98% |
| Mar 13, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.63% |
| Mar 12, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.07% |
| Mar 11, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.49% |
| Mar 10, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -1.44% |
| Mar 7, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.28% |
| Mar 6, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -1.09% |
| Mar 5, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.62% |
| Mar 4, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.75% |
| Mar 3, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.94% |
| Feb 28, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.95% |
| Feb 27, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.88% |
| Feb 26, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Feb 25, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.20% |
| Feb 24, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.13% |
| Feb 21, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.06% |
| Feb 20, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.20% |
| Feb 19, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.13% |
| Feb 18, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.27% |
| Feb 14, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| Feb 13, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.74% |
| Feb 12, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.27% |
| Feb 11, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| Feb 10, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.34% |
| Feb 7, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.47% |
| Feb 6, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.20% |