Swan Defined Risk Fund Class I Shares (SDRIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.89
-0.01 (-0.07%)
Jun 20, 2025, 4:00 PM EDT
SDRIX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jun 26, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.33% |
Jun 25, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.07% |
Jun 24, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.47% |
Jun 23, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.54% |
Jun 20, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.07% |
Jun 18, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.07% |
Jun 17, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.40% |
Jun 16, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.40% |
Jun 13, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.47% |
Jun 12, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.13% |
Jun 11, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
Jun 10, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.20% |
Jun 9, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.13% |
Jun 6, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.27% |
Jun 5, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.13% |
Jun 4, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
Jun 3, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.27% |
Jun 2, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.27% |
May 30, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
May 29, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.14% |
May 28, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.27% |
May 27, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.75% |
May 23, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.14% |
May 22, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
May 21, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.67% |
May 20, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.13% |
May 19, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.07% |
May 16, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.20% |
May 15, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.34% |
May 14, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.14% |
May 13, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.14% |
May 12, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.89% |
May 9, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.07% |
May 8, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.14% |
May 7, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.21% |
May 6, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.21% |
May 5, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.07% |
May 2, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.48% |
May 1, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.07% |
Apr 30, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.21% |
Apr 29, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.35% |
Apr 28, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.07% |
Apr 25, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.21% |
Apr 24, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.84% |
Apr 23, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.56% |
Apr 22, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.85% |
Apr 21, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% |
Apr 17, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
Apr 16, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.77% |
Apr 15, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.07% |