Skip to main content
AAM Sawgrass US Large Cap Quality Growth ETF (SAWG)
NYSEARCA: SAWG · Real-Time Price · USD
20.28
+0.26 (1.32%)
Dec 20, 2024, 3:22 PM EST - Market closed

SAWG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202420.2820.2820.2020.2020.200.91%298
Dec 19, 202420.0220.0220.0220.0220.02-0.35%10
Dec 18, 202420.0920.0920.0920.0920.09-2.57%12
Dec 17, 202420.6220.6720.5720.6220.62-0.45%1,398
Dec 16, 202420.7120.7420.7020.7120.710.56%1,347
Dec 13, 202420.6220.6220.5720.6020.600.35%600
Dec 12, 202420.5920.5920.5220.5220.52-0.62%3,368
Dec 11, 202420.6520.6520.6520.6520.650.97%203
Dec 10, 202420.4520.4520.4520.4520.45-0.28%1
Dec 9, 202420.5120.5120.5120.5120.51-0.31%1
Dec 6, 202420.5720.5720.5720.5720.570.61%2
Dec 5, 202420.4620.4620.4520.4520.45-0.40%309
Dec 4, 202420.5320.5320.5320.5320.530.84%16
Dec 3, 202420.3320.3620.3320.3620.360.23%802
Dec 2, 202420.2920.3120.2920.3120.310.52%187
Nov 29, 202420.2120.2120.2120.2120.210.56%7
Nov 27, 202420.1420.1420.0920.0920.09-0.70%219
Nov 26, 202420.2420.2420.2420.2420.240.59%-
Nov 25, 202420.1220.1220.1220.1220.120.57%41
Nov 22, 202420.0020.0020.0020.0020.000.51%66
Nov 21, 202419.9019.9019.9019.9019.900.39%5
Nov 20, 202419.7219.8219.7219.8219.820.05%656
Nov 19, 202419.7219.8119.7219.8119.810.41%250
Nov 18, 202419.7319.7319.7319.7319.730.08%10
Nov 15, 202419.9219.9219.7219.7219.72-2.09%362
Nov 14, 202420.1420.1420.1420.1420.14-0.85%7
Nov 13, 202420.3120.3120.3120.3120.310.03%3
Nov 12, 202420.2920.3020.2320.3020.300.10%300
Nov 11, 202420.2620.2820.2620.2820.28-0.21%126
Nov 8, 202420.4020.4020.3220.3220.32-0.14%1,374
Nov 7, 202420.3820.3820.3520.3520.350.85%153
Nov 6, 202420.0920.1820.0920.1820.182.13%5,975
Nov 5, 202419.6919.7619.6919.7619.761.04%1,207
Nov 4, 202419.6019.6119.5319.5619.56-0.46%2,581
Nov 1, 202419.7319.7319.6519.6519.650.77%8,680
Oct 31, 202419.5219.5219.4919.4919.49-1.63%375
Oct 30, 202419.8719.8719.8219.8219.82-0.26%3,006
Oct 29, 202419.8919.8919.8719.8719.870.74%3,350
Oct 28, 202419.7219.7219.7219.7219.720.15%55
Oct 25, 202419.7319.7319.6919.6919.690.05%850
Oct 24, 202419.7119.7119.6819.6819.68-0.23%906
Oct 23, 202419.7219.7319.6919.7319.73-1.30%1,638
Oct 22, 202419.9919.9919.9919.9919.990.14%16
Oct 21, 202419.9619.9619.9619.9619.96-0.31%10
Oct 18, 202420.0420.0620.0320.0320.030.38%6,483
Oct 17, 202419.9519.9519.9519.9519.950.06%4
Oct 16, 202419.9419.9419.9419.9419.940.22%4
Oct 15, 202419.9419.9419.9019.9019.90-1.03%238
Oct 14, 202420.1020.1020.1020.1020.100.93%20
Oct 11, 202419.9219.9219.9219.9219.920.38%27
Oct 10, 202419.8419.8419.8419.8419.84-0.15%95
Oct 9, 202419.8719.8719.8719.8719.870.88%402
Oct 8, 202419.7019.7019.7019.7019.701.38%402
Oct 7, 202419.5619.5619.4319.4319.43-1.20%514
Oct 4, 202419.6419.6619.5919.6619.660.69%3,430
Oct 3, 202419.5119.5319.5119.5319.53-0.27%597
Oct 2, 202419.6019.6019.5819.5819.580.11%425
Oct 1, 202419.5419.6019.5419.5619.56-1.02%8,900
Sep 30, 202419.6419.7619.6419.7619.760.41%1,703
Sep 27, 202419.6819.6819.6819.6819.68-0.33%25
Sep 26, 202419.7519.7519.7519.7519.750.60%102
Sep 25, 202419.6319.6319.6319.6319.63-0.32%2
Sep 24, 202419.6919.6919.6919.6919.690.06%78
Sep 23, 202419.6819.6919.6819.6819.680.21%806
Sep 20, 202419.6419.6419.6419.6419.64-0.03%3
Sep 19, 202419.6419.6419.6419.6419.641.36%3
Sep 18, 202419.4419.4419.3819.3819.38-0.29%1,087
Sep 17, 202419.4419.4419.4419.4419.44-0.17%-
Sep 16, 202419.4719.4719.4719.4719.470.05%-
Sep 13, 202419.4619.4619.4619.4619.460.58%111
Sep 12, 202419.3519.3519.3519.3519.350.82%92
Sep 11, 202419.1919.1919.1919.1919.191.10%1
Sep 10, 202418.9218.9818.9218.9818.980.91%103
Sep 9, 202418.8118.8118.8118.8118.810.82%66
Sep 6, 202418.8418.8418.6618.6618.66-1.60%3,099
Sep 5, 202419.0119.0718.9418.9618.96-0.46%5,856
Sep 4, 202419.0019.0518.9819.0519.050.08%2,433
Sep 3, 202419.2919.2919.0319.0319.03-1.78%10,316
Aug 30, 202419.2419.3819.2419.3819.380.82%6,254
Aug 29, 202419.3019.3719.2019.2219.220.27%2,737
Aug 28, 202419.2719.2819.1719.1719.17-0.98%3,906
Aug 27, 202419.3220.3819.3219.3619.360.21%17,438
Aug 26, 202419.3619.3619.3219.3219.32-0.38%16,100
Aug 23, 202419.4519.4519.3419.3919.390.88%1,300
Aug 22, 202419.2219.2219.2219.2219.22-1.07%47
Aug 21, 202419.3819.4519.3819.4319.430.39%27,108
Aug 20, 202419.3419.3519.3419.3519.350.30%783
Aug 19, 202419.2519.3019.2519.3019.300.92%102
Aug 16, 202419.1219.1219.1219.1219.120.03%1
Aug 15, 202419.0219.1219.0219.1219.121.51%253
Aug 14, 202418.8418.8418.8118.8318.830.36%3,713
Aug 13, 202418.7218.7618.7218.7618.761.67%100
Aug 12, 202418.4618.4618.4618.4618.46-0.24%3
Aug 9, 202418.4018.5018.4018.5018.500.82%100
Aug 8, 202418.3118.3818.3118.3518.351.87%12,350
Aug 7, 202418.0118.0118.0118.0118.01-0.71%3,984
Aug 6, 202418.2818.3718.1418.1418.140.83%3,984
Aug 5, 202418.0718.1717.9917.9917.99-2.96%2,882
Aug 2, 202418.6018.6618.4318.5418.54-1.38%4,116
Aug 1, 202418.8018.8018.8018.8018.80-0.86%61