Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,989.13 +111.23 (+0.17%) CMC Crypto 200
1,368.73 -5.11 (-0.37%)
Northern Lights Fund Trust III - Swan Defined Risk Foreign Fund (SDJIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| 16 May 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 15 May 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| 14 May 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 13 May 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| 10 May 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 09 May 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 08 May 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 07 May 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 06 May 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 03 May 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 02 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 01 May 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 30 Apr 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 29 Apr 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 26 Apr 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 25 Apr 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 24 Apr 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 23 Apr 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 22 Apr 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| 19 Apr 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 18 Apr 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| 17 Apr 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| 16 Apr 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 15 Apr 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| 12 Apr 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 11 Apr 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 10 Apr 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 09 Apr 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 08 Apr 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 05 Apr 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 04 Apr 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 03 Apr 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 02 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 01 Apr 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 28 Mar 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 27 Mar 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 26 Mar 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 25 Mar 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 22 Mar 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 21 Mar 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| 20 Mar 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| 19 Mar 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 18 Mar 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 15 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 14 Mar 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 13 Mar 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 12 Mar 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 11 Mar 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 08 Mar 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 07 Mar 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 06 Mar 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 05 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 04 Mar 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 01 Mar 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 29 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 28 Feb 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 27 Feb 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 26 Feb 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 23 Feb 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 22 Feb 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 21 Feb 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 20 Feb 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 16 Feb 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 15 Feb 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 14 Feb 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 13 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 12 Feb 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| 09 Feb 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| 08 Feb 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 07 Feb 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 06 Feb 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| 05 Feb 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 02 Feb 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| 01 Feb 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 31 Jan 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 30 Jan 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| 29 Jan 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 26 Jan 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| 25 Jan 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 24 Jan 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| 23 Jan 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 22 Jan 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 19 Jan 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 18 Jan 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| 17 Jan 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| 16 Jan 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 12 Jan 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 11 Jan 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 10 Jan 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| 09 Jan 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 08 Jan 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| 05 Jan 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| 04 Jan 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 03 Jan 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 02 Jan 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| 29 Dec 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 28 Dec 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 27 Dec 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 27 Dec 2023 | 0.151 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.