Swan Defined Risk Fund Class I Shares (SDRIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.43
+0.01 (0.07%)
At close: Apr 2, 2026
SDRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.07% |
| Apr 1, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.35% |
| Mar 31, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 1.55% |
| Mar 30, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| Mar 27, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.98% |
| Mar 26, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -1.31% |
| Mar 25, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.42% |
| Mar 24, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.21% |
| Mar 23, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.77% |
| Mar 20, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -1.24% |
| Mar 19, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.14% |
| Mar 18, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -1.09% |
| Mar 17, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.20% |
| Mar 16, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.76% |
| Mar 13, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.27% |
| Mar 12, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.08% |
| Mar 11, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.14% |
| Mar 10, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.07% |
| Mar 9, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.61% |
| Mar 6, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% |
| Mar 5, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.34% |
| Mar 4, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.41% |
| Mar 3, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.60% |
| Mar 2, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| Feb 27, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.20% |
| Feb 26, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.20% |
| Feb 25, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.40% |
| Feb 24, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.47% |
| Feb 23, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.60% |
| Feb 20, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.34% |
| Feb 19, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.13% |
| Feb 18, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.34% |
| Feb 17, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.07% |
| Feb 13, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.20% |
| Feb 12, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.87% |
| Feb 11, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| Feb 10, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.07% |
| Feb 9, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.27% |
| Feb 6, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.15% |
| Feb 5, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.54% |
| Feb 4, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.34% |
| Feb 3, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.47% |
| Feb 2, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.20% |
| Jan 30, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.13% |
| Jan 29, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.13% |
| Jan 28, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| Jan 27, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.27% |
| Jan 26, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.34% |
| Jan 23, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Jan 22, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.27% |