Swan Enhanced Dividend Income ETF (SCLZ) Historical Stock Data
54.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCLZ is down -0.03% a day on average. There have been 19 days where Swan Enhanced Dividend Income ETF closed green and 11 days where SCLZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 54.92 | 54.99 | ↑$0.07 (0.12%) | 54.92 | 54.99 | 439 |
| 2025-12-23 | 54.83 | 54.83 | ↑$0.00 (0.00%) | 54.83 | 54.83 | 95 |
| 2025-12-22 | 54.53 | 54.73 | ↑$0.20 (0.37%) | 54.53 | 54.73 | 230 |
| 2025-12-19 | 54.38 | 54.38 | ↑$0.00 (0.00%) | 54.38 | 54.38 | 158 |
| 2025-12-18 | 54.51 | 54.41 | ↓$0.10 (-0.19%) | 54.34 | 54.51 | 2.84K |
| 2025-12-17 | 54.80 | 54.02 | ↓$0.78 (-1.42%) | 54.02 | 54.80 | 731 |
| 2025-12-16 | 54.59 | 54.59 | ↑$0.00 (0.00%) | 54.59 | 54.59 | 3 |
| 2025-12-15 | 54.63 | 54.63 | ↑$0.00 (0.00%) | 54.63 | 54.63 | 106 |
| 2025-12-12 | 54.93 | 54.57 | ↓$0.36 (-0.66%) | 54.57 | 54.93 | 4.24K |
| 2025-12-11 | 54.54 | 54.82 | ↑$0.28 (0.51%) | 54.54 | 54.82 | 2.33K |
| 2025-12-10 | 54.51 | 54.66 | ↑$0.14 (0.26%) | 54.46 | 54.66 | 468 |
| 2025-12-09 | 54.49 | 54.50 | ↑$0.01 (0.02%) | 54.49 | 54.50 | 522 |
| 2025-12-08 | 54.79 | 54.59 | ↓$0.20 (-0.36%) | 54.58 | 54.79 | 1.77K |
| 2025-12-05 | 54.77 | 54.72 | ↓$0.05 (-0.09%) | 54.72 | 54.77 | 179 |
| 2025-12-04 | 54.62 | 54.62 | ↓$0.00 (0.00%) | 54.54 | 54.65 | 4.06K |
| 2025-12-03 | 54.53 | 54.60 | ↑$0.07 (0.12%) | 54.53 | 54.60 | 574 |
| 2025-12-02 | 54.54 | 54.45 | ↓$0.09 (-0.16%) | 54.44 | 54.54 | 404 |
| 2025-12-01 | 54.37 | 54.38 | ↑$0.01 (0.02%) | 54.37 | 54.47 | 586 |
| 2025-11-28 | 54.30 | 54.53 | ↑$0.23 (0.43%) | 54.30 | 54.53 | 106 |
| 2025-11-26 | 54.32 | 54.32 | ↓$0.00 (0.00%) | 54.32 | 54.46 | 3.47K |
| 2025-11-25 | 53.35 | 53.97 | ↑$0.62 (1.16%) | 53.19 | 53.97 | 3.36K |
| 2025-11-24 | 53.63 | 53.70 | ↑$0.07 (0.13%) | 53.63 | 53.70 | 467 |
| 2025-11-21 | 53.14 | 53.01 | ↓$0.13 (-0.25%) | 53.01 | 53.14 | 3.36K |
| 2025-11-20 | 53.88 | 53.07 | ↓$0.81 (-1.50%) | 53.07 | 53.88 | 3.21K |
| 2025-11-19 | 54.03 | 53.89 | ↓$0.14 (-0.27%) | 53.67 | 54.03 | 1.22K |
| 2025-11-18 | 53.86 | 53.86 | ↑$0.00 (0.00%) | 53.86 | 53.86 | 163 |
| 2025-11-17 | 54.32 | 54.39 | ↑$0.07 (0.13%) | 54.18 | 54.39 | 1.61K |
| 2025-11-14 | 54.30 | 54.65 | ↑$0.35 (0.64%) | 54.30 | 54.76 | 6.39K |
| 2025-11-13 | 54.53 | 54.53 | ↑$0.00 (0.00%) | 54.53 | 54.53 | 353 |
| 2025-11-12 | 55.15 | 55.29 | ↑$0.13 (0.24%) | 55.07 | 55.29 | 3.06K |
Create an account or log in to view more rows.
$SCLZ NOT SELLING.
$SCLZ bought more
$SCLZ bounce it!!
$SCLZ the FOMO will be epic
$SCLZ come back next earning
$SCLZ must buyyy
$SCLZ we need one good push to moon this.
$SCLZ we always finish green after a red week. Less go!
$SCLZ soon
$SCLZ just waiting ….