Skip to main content
AAM Sawgrass US Small Cap Quality Growth ETF (SAWS)
NYSEARCA: SAWS · Real-Time Price · USD
19.45
-0.87 (-4.29%)
Feb 20, 2025, 3:34 PM EST - Market closed

SAWS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202519.4519.4519.4519.4519.45-3.10%40
Feb 20, 202520.0720.0819.9920.0720.07-1.23%7,178
Feb 19, 202520.2020.3520.2020.3220.32-0.13%460
Feb 18, 202520.2920.3620.2920.3520.350.35%316
Feb 14, 202520.3020.3120.2820.2820.28-0.20%1,335
Feb 13, 202520.1020.3220.1020.3220.321.13%107
Feb 12, 202520.0920.0920.0920.0920.09-1.13%23
Feb 11, 202520.3220.3220.3220.3220.32-0.70%18
Feb 10, 202520.4620.4620.4620.4620.460.26%10
Feb 7, 202520.6320.6320.4120.4120.41-1.17%308
Feb 6, 202520.7420.7420.6520.6520.65-103
Feb 5, 202520.6520.6520.6320.6520.651.41%400
Feb 4, 202520.3720.3720.3720.3720.371.24%6
Feb 3, 202519.8620.1219.8620.1220.12-0.47%427
Jan 31, 202520.3220.4720.1820.2120.21-1.01%2,962
Jan 30, 202520.3820.4220.3820.4220.421.11%121
Jan 29, 202520.1920.1920.1920.1920.19-0.38%24
Jan 28, 202520.2720.2720.2720.2720.270.80%8
Jan 27, 202520.1420.1420.0620.1120.11-1.46%428
Jan 24, 202520.4020.4120.4020.4120.41-0.67%166
Jan 23, 202520.4420.5520.4420.5520.55-0.06%496
Jan 22, 202520.7520.7520.5620.5620.56-0.69%580
Jan 21, 202520.7420.7420.6620.7020.701.81%2,812
Jan 17, 202520.3620.3620.2820.3320.330.28%3,711
Jan 16, 202520.2420.2820.2420.2820.280.45%359
Jan 15, 202520.1920.1920.1320.1920.191.46%270
Jan 14, 202519.8319.9019.8319.9019.901.60%1,018
Jan 13, 202519.5819.5819.5819.5819.580.29%26
Jan 10, 202519.5319.5319.5319.5319.53-1.47%37
Jan 8, 202519.6319.8219.6319.8219.820.95%3,014
Jan 7, 202519.5719.6319.5719.6319.63-1.00%130
Jan 6, 202519.9719.9719.8319.8319.83-0.33%249
Jan 3, 202519.8919.8919.8919.8919.891.31%272
Jan 2, 202519.7819.7819.6219.6419.64-0.25%1,102
Dec 31, 202419.6819.6819.6819.6819.68-0.24%5
Dec 30, 202419.7019.7319.7019.7319.73-0.44%202
Dec 27, 202419.8219.8219.8219.8219.81-1.51%13
Dec 26, 202420.1220.1220.1220.1220.120.72%4
Dec 24, 202419.9819.9819.9819.9819.970.90%106
Dec 23, 202419.8219.8219.8019.8019.79-0.32%1,447
Dec 20, 202419.8619.8619.8619.8619.860.40%1
Dec 19, 202420.0520.0519.7919.7919.780.17%1,014
Dec 18, 202420.0520.0519.7519.7519.75-3.80%514
Dec 17, 202420.5020.5820.5020.5320.53-1.38%364
Dec 16, 202420.8620.8620.7820.8220.810.40%412
Dec 13, 202420.8020.8020.7220.7420.73-0.90%6,273
Dec 12, 202421.0721.0720.9320.9320.92-1.16%222
Dec 11, 202421.1221.2421.1221.1721.171.01%391
Dec 10, 202421.0921.1120.9620.9620.950.11%1,459
Dec 9, 202420.9420.9420.9420.9420.93-1.55%3
Dec 6, 202421.2721.2721.2721.2721.260.44%2
Dec 5, 202421.1821.1821.1821.1821.17-1.42%53
Dec 4, 202421.5121.5121.4821.4821.470.53%153
Dec 3, 202421.3721.3721.3721.3721.36-0.32%26
Dec 2, 202421.4421.4421.4421.4421.43-0.16%62
Nov 29, 202421.6221.6221.4721.4721.460.02%154
Nov 27, 202421.4721.4721.4721.4721.46-0.46%14
Nov 26, 202421.5721.5721.5721.5721.56-0.36%5
Nov 25, 202421.6421.6421.6421.6421.640.71%6
Nov 22, 202421.4921.4921.4921.4921.481.08%61
Nov 21, 202421.2621.2621.2621.2621.261.75%41
Nov 20, 202420.8620.9020.8420.9020.890.62%489
Nov 19, 202420.7720.7720.7720.7720.761.25%68
Nov 18, 202420.5220.5220.5120.5120.510.22%620
Nov 15, 202420.6120.6120.4720.4720.46-1.34%1,217
Nov 14, 202420.7520.7520.7520.7520.74-1.92%17
Nov 13, 202421.5521.5521.1521.1521.15-1.09%495
Nov 12, 202421.7021.7821.3921.3921.38-1.42%933
Nov 11, 202421.6821.7521.6821.6921.691.51%8,251
Nov 8, 202421.4321.4421.3721.3721.371.53%724
Nov 7, 202421.0521.0521.0521.0521.04-0.13%4
Nov 6, 202421.0621.0820.9921.0821.075.88%489
Nov 5, 202419.6519.9119.6519.9119.902.56%353
Nov 4, 202419.4419.4419.4119.4119.410.50%377
Nov 1, 202419.3219.3219.3219.3219.310.86%433
Oct 31, 202419.3319.3319.1519.1519.14-1.77%433
Oct 30, 202419.6419.6419.5019.5019.49-0.63%305
Oct 29, 202419.6219.6219.6219.6219.611.42%1
Oct 28, 202419.3919.3919.3419.3419.341.18%1,357
Oct 25, 202419.1219.1219.1219.1219.11-0.78%4
Oct 24, 202419.2719.2719.2719.2719.260.03%4
Oct 23, 202419.3019.3019.2719.2719.26-0.76%116
Oct 22, 202419.4619.4719.4119.4119.41-0.78%1,222
Oct 21, 202419.5619.5619.5619.5619.56-1.08%11
Oct 18, 202419.8519.8519.7819.7819.77-0.59%3,734
Oct 17, 202420.0220.0219.9019.9019.89-0.58%135
Oct 16, 202420.0620.0620.0120.0120.011.05%482
Oct 15, 202419.8119.8119.8119.8119.80-0.35%2
Oct 14, 202419.8219.8719.8219.8719.870.56%932
Oct 11, 202419.7619.7619.7619.7619.761.77%3
Oct 10, 202419.4119.4219.3919.4219.41-1.50%269
Oct 9, 202419.7819.7819.7219.7219.710.42%274
Oct 8, 202419.6319.6319.6319.6319.630.78%67
Oct 7, 202419.5619.5619.4719.4819.48-1.05%1,049
Oct 4, 202419.6319.6919.6319.6919.681.70%10,376
Oct 3, 202419.3619.3619.3619.3619.35-0.80%9
Oct 2, 202419.5719.5719.5119.5119.51-0.12%205
Oct 1, 202419.4919.6219.4919.5419.53-1.01%645
Sep 30, 202419.7019.7519.6519.7419.730.61%1,627
Sep 27, 202419.8019.8019.6019.6219.610.16%785