Skip to main content

Northern Lights Fund Trust III Swan Enhanced Dividend Income ETF (NY: SCLZ )

51.88 -0.60 (-1.14%)
Official Closing Price Updated: 6:30 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 52.02 52.02 51.88 51.88 436 -0.60(-1.14%)
Mar 12, 2025 52.43 52.48 52.25 52.48 677 -0.24(-0.45%)
Mar 11, 2025 52.44 52.72 52.44 52.72 217 -0.64(-1.21%)
Mar 10, 2025 53.98 53.98 53.36 53.36 601 -0.97(-1.78%)
Mar 07, 2025 54.14 54.33 54.14 54.33 329 +0.47(+0.88%)
Mar 06, 2025 53.86 53.86 53.86 53.86 0 -0.44(-0.81%)
Mar 05, 2025 53.85 54.37 53.83 54.29 2,995 +0.06(+0.11%)
Mar 04, 2025 53.82 54.27 53.82 54.23 5,711 +0.10(+0.19%)
Mar 03, 2025 54.68 54.68 54.13 54.13 492 -0.50(-0.92%)
Feb 28, 2025 54.64 54.64 54.64 54.64 123 +0.51(+0.95%)
Feb 27, 2025 54.52 54.69 54.13 54.13 22,363 -0.38(-0.70%)
Feb 26, 2025 54.61 54.61 54.51 54.51 33,087 -0.07(-0.12%)
Feb 25, 2025 54.52 54.58 54.52 54.58 115 +0.06(+0.12%)
Feb 24, 2025 54.74 54.74 54.51 54.51 8,414 -0.04(-0.08%)
Feb 21, 2025 54.76 54.76 54.56 54.56 1,093 -0.53(-0.96%)
Feb 20, 2025 54.97 55.09 54.97 55.09 619 -0.03(-0.06%)
Feb 19, 2025 55.12 55.12 55.12 55.12 62 +0.33(+0.60%)
Feb 18, 2025 54.71 54.79 54.71 54.79 16,268 +0.01(+0.02%)
Feb 14, 2025 54.78 54.78 54.78 54.78 100 -0.23(-0.42%)
Feb 13, 2025 54.93 55.01 54.93 55.01 1,629 +0.29(+0.53%)
Feb 12, 2025 54.77 54.78 54.70 54.72 2,697 -0.12(-0.23%)
Feb 11, 2025 54.85 54.85 54.85 54.85 48 +0.07(+0.13%)
Feb 10, 2025 54.78 54.78 54.78 54.78 45 +0.37(+0.69%)
Feb 07, 2025 54.52 54.52 54.40 54.40 214 -0.37(-0.67%)
Feb 06, 2025 54.77 54.77 54.77 54.77 34 +0.19(+0.34%)
Feb 05, 2025 54.31 54.58 54.31 54.58 303 +0.00(+0.00%)
Feb 04, 2025 54.58 54.58 54.58 54.58 37 +0.08(+0.15%)
Feb 03, 2025 54.50 54.50 54.50 54.50 483 -0.19(-0.35%)
Jan 31, 2025 54.69 54.69 54.69 54.69 100 -0.07(-0.13%)
Jan 30, 2025 54.77 54.77 54.77 54.77 81 +0.46(+0.85%)
Jan 29, 2025 54.27 54.30 54.27 54.30 1,016 -0.08(-0.16%)
Jan 28, 2025 54.39 54.39 54.39 54.39 53 +0.02(+0.04%)
Jan 27, 2025 54.26 54.37 54.26 54.37 331 -0.20(-0.36%)
Jan 24, 2025 54.60 54.60 54.57 54.57 273 +0.12(+0.21%)
Jan 23, 2025 54.45 54.45 54.45 54.45 177 +0.30(+0.56%)
Jan 22, 2025 54.34 54.34 54.15 54.15 579 +0.07(+0.12%)
Jan 21, 2025 54.02 54.08 53.98 54.08 729 +0.42(+0.79%)
Jan 17, 2025 53.82 53.84 53.66 53.66 6,355 +0.23(+0.44%)
Jan 16, 2025 53.39 53.44 53.38 53.42 376 +0.07(+0.13%)
Jan 15, 2025 53.36 53.36 53.36 53.36 40 +0.50(+0.95%)
Jan 14, 2025 52.86 52.86 52.86 52.86 70 +0.04(+0.07%)
Jan 13, 2025 52.59 52.84 52.59 52.82 921 +0.28(+0.53%)
Jan 10, 2025 52.54 52.54 52.54 52.54 164 -0.65(-1.22%)
Jan 08, 2025 53.15 53.19 53.15 53.19 202 +0.14(+0.26%)
Jan 07, 2025 53.05 53.05 53.05 53.05 361 -0.12(-0.23%)
Jan 06, 2025 53.17 53.17 53.17 53.17 235 -0.16(-0.29%)
Jan 03, 2025 53.45 53.45 53.33 53.33 408 +0.26(+0.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.