Skip to main content
AAM Sawgrass US Large Cap Quality Growth ETF (SAWG)
NYSEARCA: SAWG · Real-Time Price · USD
20.11
+0.39 (1.96%)
Jan 14, 2025, 3:30 PM EST - Market closed

SAWG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202520.3520.3520.3520.3520.351.19%11
Jan 17, 202520.1120.1120.1120.1120.110.82%116
Jan 16, 202519.9519.9519.9519.9519.95-0.08%2
Jan 15, 202519.9619.9619.9619.9619.961.47%6
Jan 14, 202519.6319.6719.6319.6719.67-0.26%2,004
Jan 13, 202519.7219.7219.7219.7219.720.01%4
Jan 10, 202519.7219.7219.7219.7219.72-1.60%19
Jan 8, 202520.0420.0420.0420.0420.040.22%12
Jan 7, 202520.0020.0020.0020.0020.00-1.07%73
Jan 6, 202520.2120.2120.2120.2120.210.56%6
Jan 3, 202520.1020.1020.1020.1020.100.70%6
Jan 2, 202519.9619.9619.9619.9619.96-0.21%184
Dec 31, 202420.0120.0120.0120.0120.01-0.72%10
Dec 30, 202420.0520.1520.0520.1520.12-1.00%263
Dec 27, 202420.3220.3820.3220.3620.32-1.08%470
Dec 26, 202420.5520.5820.5520.5820.550.27%209
Dec 24, 202420.5220.5220.5220.5220.490.82%108
Dec 23, 202420.2720.3620.2420.3620.330.78%3,909
Dec 20, 202420.2820.2820.2020.2020.170.91%298
Dec 19, 202420.0220.0220.0220.0219.99-0.35%10
Dec 18, 202420.0920.0920.0920.0920.06-2.57%12
Dec 17, 202420.6220.6720.5720.6220.59-0.45%1,398
Dec 16, 202420.7120.7420.7020.7120.680.56%1,347
Dec 13, 202420.6220.6220.5720.6020.560.35%600
Dec 12, 202420.5920.5920.5220.5220.49-0.62%3,368
Dec 11, 202420.6520.6520.6520.6520.620.97%203
Dec 10, 202420.4520.4520.4520.4520.42-0.28%1
Dec 9, 202420.5120.5120.5120.5120.48-0.31%1
Dec 6, 202420.5720.5720.5720.5720.540.61%2
Dec 5, 202420.4620.4620.4520.4520.42-0.40%309
Dec 4, 202420.5320.5320.5320.5320.500.84%16
Dec 3, 202420.3320.3620.3320.3620.330.23%802
Dec 2, 202420.2920.3120.2920.3120.280.52%187
Nov 29, 202420.2120.2120.2120.2120.170.56%7
Nov 27, 202420.1420.1420.0920.0920.06-0.70%219
Nov 26, 202420.2420.2420.2420.2420.200.59%-
Nov 25, 202420.1220.1220.1220.1220.090.57%41
Nov 22, 202420.0020.0020.0020.0019.970.51%66
Nov 21, 202419.9019.9019.9019.9019.870.39%5
Nov 20, 202419.7219.8219.7219.8219.790.05%656
Nov 19, 202419.7219.8119.7219.8119.780.41%250
Nov 18, 202419.7319.7319.7319.7319.700.08%10
Nov 15, 202419.9219.9219.7219.7219.68-2.09%362
Nov 14, 202420.1420.1420.1420.1420.10-0.85%7
Nov 13, 202420.3120.3120.3120.3120.280.03%3
Nov 12, 202420.2920.3020.2320.3020.270.10%300
Nov 11, 202420.2620.2820.2620.2820.25-0.21%126
Nov 8, 202420.4020.4020.3220.3220.29-0.14%1,374
Nov 7, 202420.3820.3820.3520.3520.320.85%153
Nov 6, 202420.0920.1820.0920.1820.152.13%5,975
Nov 5, 202419.6919.7619.6919.7619.731.04%1,207
Nov 4, 202419.6019.6119.5319.5619.52-0.46%2,581
Nov 1, 202419.7319.7319.6519.6519.610.77%8,680
Oct 31, 202419.5219.5219.4919.4919.46-1.63%375
Oct 30, 202419.8719.8719.8219.8219.79-0.26%3,006
Oct 29, 202419.8919.8919.8719.8719.840.74%3,350
Oct 28, 202419.7219.7219.7219.7219.690.15%55
Oct 25, 202419.7319.7319.6919.6919.660.05%850
Oct 24, 202419.7119.7119.6819.6819.65-0.23%906
Oct 23, 202419.7219.7319.6919.7319.70-1.30%1,638
Oct 22, 202419.9919.9919.9919.9919.960.14%16
Oct 21, 202419.9619.9619.9619.9619.93-0.31%10
Oct 18, 202420.0420.0620.0320.0320.000.38%6,483
Oct 17, 202419.9519.9519.9519.9519.920.06%4
Oct 16, 202419.9419.9419.9419.9419.910.22%4
Oct 15, 202419.9419.9419.9019.9019.86-1.03%238
Oct 14, 202420.1020.1020.1020.1020.070.93%20
Oct 11, 202419.9219.9219.9219.9219.890.38%27
Oct 10, 202419.8419.8419.8419.8419.81-0.15%95
Oct 9, 202419.8719.8719.8719.8719.840.88%402
Oct 8, 202419.7019.7019.7019.7019.671.38%402
Oct 7, 202419.5619.5619.4319.4319.40-1.20%514
Oct 4, 202419.6419.6619.5919.6619.630.69%3,430
Oct 3, 202419.5119.5319.5119.5319.50-0.27%597
Oct 2, 202419.6019.6019.5819.5819.550.11%425
Oct 1, 202419.5419.6019.5419.5619.53-1.02%8,900
Sep 30, 202419.6419.7619.6419.7619.730.41%1,703
Sep 27, 202419.6819.6819.6819.6819.65-0.33%25
Sep 26, 202419.7519.7519.7519.7519.720.60%102
Sep 25, 202419.6319.6319.6319.6319.60-0.32%2
Sep 24, 202419.6919.6919.6919.6919.660.06%78
Sep 23, 202419.6819.6919.6819.6819.650.21%806
Sep 20, 202419.6419.6419.6419.6419.61-0.03%3
Sep 19, 202419.6419.6419.6419.6419.611.36%3
Sep 18, 202419.4419.4419.3819.3819.35-0.29%1,087
Sep 17, 202419.4419.4419.4419.4419.41-0.17%-
Sep 16, 202419.4719.4719.4719.4719.440.05%-
Sep 13, 202419.4619.4619.4619.4619.430.58%111
Sep 12, 202419.3519.3519.3519.3519.320.82%92
Sep 11, 202419.1919.1919.1919.1919.161.10%1
Sep 10, 202418.9218.9818.9218.9818.950.91%103
Sep 9, 202418.8118.8118.8118.8118.780.82%66
Sep 6, 202418.8418.8418.6618.6618.63-1.60%3,099
Sep 5, 202419.0119.0718.9418.9618.93-0.46%5,856
Sep 4, 202419.0019.0518.9819.0519.020.08%2,433
Sep 3, 202419.2919.2919.0319.0319.00-1.78%10,316
Aug 30, 202419.2419.3819.2419.3819.350.82%6,254
Aug 29, 202419.3019.3719.2019.2219.190.27%2,737
Aug 28, 202419.2719.2819.1719.1719.14-0.98%3,906
Aug 27, 202419.3220.3819.3219.3619.330.21%17,438