AAM Sawgrass US Small Cap Quality Growth ETF (SAWS)
NYSEARCA: SAWS · Real-Time Price · USD
21.79
+0.13 (0.61%)
At close: Jan 8, 2026, 4:00 PM EST
21.79
0.00 (0.00%)
After-hours: Jan 8, 2026, 8:00 PM EST
SAWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 21.81 | 21.81 | 21.79 | 21.79 | 21.79 | 0.60% | 184 |
| Jan 7, 2026 | 21.68 | 21.68 | 21.66 | 21.66 | 21.66 | -0.40% | 1,177 |
| Jan 6, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.53% | 3 |
| Jan 5, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 2.26% | 128 |
| Jan 2, 2026 | 21.10 | 21.15 | 21.10 | 21.15 | 21.15 | 0.22% | 1,441 |
| Dec 31, 2025 | 21.20 | 21.20 | 21.11 | 21.11 | 21.11 | -1.19% | 346 |
| Dec 30, 2025 | 21.45 | 21.45 | 21.36 | 21.36 | 21.36 | -1.00% | 103 |
| Dec 29, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.57 | -0.44% | 6 |
| Dec 26, 2025 | 21.61 | 21.67 | 21.61 | 21.67 | 21.67 | -0.03% | 429 |
| Dec 24, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.67 | 0.07% | 5 |
| Dec 23, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.22% | 4 |
| Dec 22, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.91% | 4 |
| Dec 19, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.51 | 0.77% | 8 |
| Dec 18, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.34 | 0.88% | 40 |
| Dec 17, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -1.10% | 40 |
| Dec 16, 2025 | 21.34 | 21.40 | 21.34 | 21.40 | 21.39 | -0.22% | 453 |
| Dec 15, 2025 | 21.48 | 21.48 | 21.45 | 21.45 | 21.44 | -0.14% | 908 |
| Dec 12, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.47 | -1.06% | 13 |
| Dec 11, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.70 | 1.78% | 14 |
| Dec 10, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.32 | 1.51% | 17 |
| Dec 9, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.00 | 0.42% | 9 |
| Dec 8, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.15% | 7 |
| Dec 5, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.32% | 7 |
| Dec 4, 2025 | 20.97 | 21.04 | 20.97 | 21.02 | 21.01 | 0.54% | 344 |
| Dec 3, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.90 | 1.05% | 3 |
| Dec 2, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.19% | 8 |
| Dec 1, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -1.23% | 25 |
| Nov 28, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.90 | -0.17% | 15 |
| Nov 26, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.15% | 4 |
| Nov 25, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 1.93% | 16 |
| Nov 24, 2025 | 20.38 | 20.52 | 20.38 | 20.52 | 20.51 | 1.46% | 106 |
| Nov 21, 2025 | 19.98 | 20.22 | 19.98 | 20.22 | 20.22 | 2.26% | 120 |
| Nov 20, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -1.65% | 17 |
| Nov 19, 2025 | 20.28 | 20.28 | 20.11 | 20.11 | 20.10 | -0.04% | 484 |
| Nov 18, 2025 | 19.81 | 20.17 | 19.81 | 20.11 | 20.11 | 0.06% | 1,865 |
| Nov 17, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -1.96% | 13 |
| Nov 14, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.49% | 61 |
| Nov 13, 2025 | 20.39 | 20.40 | 20.39 | 20.40 | 20.40 | -2.35% | 938 |
| Nov 12, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.14% | 9 |
| Nov 11, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.09% | 5 |
| Nov 10, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 1.21% | 14 |
| Nov 7, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.54% | 16 |
| Nov 6, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.74 | -1.60% | 20 |
| Nov 5, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 1.08% | 24 |
| Nov 4, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.85 | -0.57% | 33 |
| Nov 3, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.97 | 0.63% | 110 |
| Oct 31, 2025 | 20.68 | 20.94 | 20.68 | 20.84 | 20.84 | -0.37% | 2,361 |
| Oct 30, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.41% | 7 |
| Oct 29, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.00 | -0.90% | 103 |
| Oct 28, 2025 | 21.23 | 21.23 | 21.20 | 21.20 | 21.19 | -0.95% | 140 |