AAM Sawgrass US Small Cap Quality Growth ETF (SAWS)
NYSEARCA: SAWS · Real-Time Price · USD
20.80
0.00 (0.00%)
Oct 9, 2025, 4:00 PM EDT - Market open
SAWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 20.94 | 20.94 | 20.81 | 20.81 | 20.81 | -1.27% | 104 |
| Oct 8, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 1.63% | 6 |
| Oct 7, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -1.08% | 26 |
| Oct 6, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.10% | 1 |
| Oct 3, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.57% | - |
| Oct 2, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.35% | 5 |
| Oct 1, 2025 | 21.07 | 21.13 | 21.06 | 21.13 | 21.13 | -0.34% | 490 |
| Sep 30, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.49% | 86 |
| Sep 29, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.13% | 2 |
| Sep 26, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.93% | 39 |
| Sep 25, 2025 | 21.02 | 21.02 | 20.85 | 20.88 | 20.88 | -0.87% | 230 |
| Sep 24, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -1.16% | 5 |
| Sep 23, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.01% | 5 |
| Sep 22, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.79% | 12 |
| Sep 19, 2025 | 21.19 | 21.21 | 21.14 | 21.14 | 21.14 | -1.18% | 240 |
| Sep 18, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.47% | 3 |
| Sep 17, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.09% | 128 |
| Sep 16, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.02% | 23 |
| Sep 15, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.39% | 28 |
| Sep 12, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -1.07% | 64 |
| Sep 11, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 2.36% | 5 |
| Sep 10, 2025 | 20.89 | 20.89 | 20.72 | 20.72 | 20.72 | -0.58% | 136 |
| Sep 9, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.71% | 157 |
| Sep 8, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.37% | 25 |
| Sep 5, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.30% | 50 |
| Sep 4, 2025 | 21.05 | 21.14 | 21.05 | 21.14 | 21.14 | 1.54% | 1,212 |
| Sep 3, 2025 | 20.87 | 20.87 | 20.71 | 20.82 | 20.82 | 0.13% | 4,279 |
| Sep 2, 2025 | 20.76 | 20.79 | 20.76 | 20.79 | 20.79 | -0.60% | 4,109 |
| Aug 29, 2025 | 20.95 | 20.95 | 20.91 | 20.92 | 20.92 | -0.99% | 579 |
| Aug 28, 2025 | 21.09 | 21.13 | 21.09 | 21.13 | 21.13 | 0.73% | 942 |
| Aug 27, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.79% | 7 |
| Aug 26, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.56% | 4 |
| Aug 25, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -1.07% | 11 |
| Aug 22, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 2.93% | 63 |
| Aug 21, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.26% | 343 |
| Aug 20, 2025 | 20.19 | 20.27 | 20.19 | 20.27 | 20.27 | - | 343 |
| Aug 19, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.38% | 2 |
| Aug 18, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.71% | 110 |
| Aug 15, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.93% | 41 |
| Aug 14, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -1.47% | 1 |
| Aug 13, 2025 | 20.65 | 20.70 | 20.65 | 20.70 | 20.70 | 0.96% | 496 |
| Aug 12, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 2.72% | 63 |
| Aug 11, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.42% | 47 |
| Aug 8, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 1.69% | 2 |
| Aug 7, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.08% | 15 |
| Aug 6, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.12% | 15 |
| Aug 5, 2025 | 19.55 | 19.58 | 19.55 | 19.58 | 19.58 | -0.31% | 129 |
| Aug 4, 2025 | 19.55 | 19.64 | 19.55 | 19.64 | 19.64 | 2.20% | 401 |
| 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 |