Swan Defined Risk Fund Class A Shares (SDRAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.72
+0.04 (0.27%)
Jun 3, 2025, 4:00 PM EDT
SDRAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.20% |
| Jun 4, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| Jun 3, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.27% |
| Jun 2, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.27% |
| May 30, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| May 29, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.14% |
| May 28, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.27% |
| May 27, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.76% |
| May 23, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.14% |
| May 22, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| May 21, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.68% |
| May 20, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.14% |
| May 19, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.14% |
| May 16, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.20% |
| May 15, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.27% |
| May 14, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.14% |
| May 13, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.14% |
| May 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.90% |
| May 9, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.07% |
| May 8, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.14% |
| May 7, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.21% |
| May 6, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.21% |
| May 5, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.07% |
| May 2, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.42% |
| May 1, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.07% |
| Apr 30, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.28% |
| Apr 29, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.35% |
| Apr 28, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.07% |
| Apr 25, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.14% |
| Apr 24, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.92% |
| Apr 23, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.50% |
| Apr 22, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.86% |
| Apr 21, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.71% |
| 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% |