AAM Sawgrass US Small Cap Quality Growth ETF (SAWS)
NYSEARCA: SAWS · Real-Time Price · USD
19.22
-0.31 (-1.59%)
Aug 1, 2025, 4:00 PM - Market closed
SAWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -1.60% | 14 |
| Jul 31, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.57% | 3 |
| Jul 30, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.15% | 1 |
| Jul 29, 2025 | 19.64 | 19.64 | 19.62 | 19.62 | 19.62 | 0.69% | 16,313 |
| Jul 28, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.19% | 138 |
| Jul 25, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.93% | 4 |
| Jul 24, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.96% | 1 |
| Jul 23, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.93% | 2 |
| Jul 22, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.32% | 100 |
| Jul 21, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.26% | 54 |
| Jul 18, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.84% | 2 |
| Jul 17, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.74% | 117 |
| Jul 16, 2025 | 19.25 | 19.36 | 19.25 | 19.36 | 19.36 | 0.32% | 209 |
| Jul 15, 2025 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | -1.64% | 183 |
| Jul 14, 2025 | 19.50 | 19.62 | 19.50 | 19.62 | 19.62 | 0.84% | 5,133 |
| Jul 11, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -1.46% | 76 |
| Jul 10, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.24% | 4 |
| Jul 9, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 1.04% | 22 |
| Jul 8, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.09% | 120 |
| Jul 7, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.25% | 104 |
| Jul 3, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.89% | 69 |
| Jul 2, 2025 | 19.62 | 19.67 | 19.62 | 19.67 | 19.67 | 0.26% | 210 |
| Jul 1, 2025 | 19.60 | 19.74 | 19.60 | 19.62 | 19.62 | -0.29% | 3,460 |
| Jun 30, 2025 | 19.72 | 19.73 | 19.68 | 19.68 | 19.68 | -0.11% | 1,838 |
| Jun 27, 2025 | 19.65 | 19.70 | 19.65 | 19.70 | 19.70 | 0.63% | 4,450 |
| Jun 26, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 1.18% | 55 |
| Jun 25, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -1.12% | 11 |
| Jun 24, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.94% | 11 |
| Jun 23, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 1.33% | 16 |
| Jun 20, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.40% | 6 |
| Jun 18, 2025 | 19.25 | 19.25 | 19.21 | 19.21 | 19.21 | -0.49% | 257 |
| Jun 17, 2025 | 19.34 | 19.34 | 19.30 | 19.30 | 19.30 | -0.49% | 230 |
| Jun 16, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.91% | - |
| Jun 13, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -1.54% | 12 |
| Jun 12, 2025 | 19.53 | 19.53 | 19.52 | 19.52 | 19.52 | -0.54% | 1,179 |
| Jun 11, 2025 | 19.78 | 19.78 | 19.63 | 19.63 | 19.63 | -0.16% | 615 |
| Jun 10, 2025 | 19.77 | 19.77 | 19.66 | 19.66 | 19.66 | -0.41% | 200 |
| Jun 9, 2025 | 19.70 | 19.75 | 19.70 | 19.74 | 19.74 | -0.19% | 208 |
| Jun 6, 2025 | 19.82 | 19.82 | 19.77 | 19.78 | 19.78 | 0.93% | 1,200 |
| Jun 5, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.18% | 3 |
| Jun 4, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.51% | 19 |
| Jun 3, 2025 | 19.75 | 19.75 | 19.73 | 19.73 | 19.73 | 1.04% | 17,831 |
| Jun 2, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.19% | - |
| May 30, 2025 | 19.47 | 19.58 | 19.47 | 19.57 | 19.57 | 0.66% | 513 |
| May 29, 2025 | 19.47 | 19.47 | 19.44 | 19.44 | 19.44 | 0.28% | 1,748 |
| May 28, 2025 | 19.54 | 19.54 | 19.39 | 19.39 | 19.39 | -1.07% | 452 |
| May 27, 2025 | 19.63 | 19.63 | 19.60 | 19.60 | 19.60 | 1.96% | 201 |
| May 23, 2025 | 19.12 | 19.28 | 19.11 | 19.22 | 19.22 | -0.09% | 501 |
| May 22, 2025 | 19.31 | 19.31 | 19.24 | 19.24 | 19.24 | -0.52% | 1,853 |
| May 21, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -1.78% | 284 |