AAM Sawgrass US Small Cap Quality Growth ETF (SAWS)
NYSEARCA: SAWS · Real-Time Price · USD
19.12
+0.53 (2.84%)
Apr 2, 2025, 1:59 PM EDT - Market closed
SAWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 19.00 | 19.12 | 19.00 | 19.12 | 19.12 | 1.65% | 1,897 |
| Apr 1, 2025 | 18.60 | 18.81 | 18.60 | 18.81 | 18.81 | 0.68% | 1,210 |
| Mar 31, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.49% | 229 |
| Mar 28, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -1.58% | 6 |
| Mar 27, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -0.54% | 5 |
| Mar 26, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -1.14% | 3 |
| Mar 25, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.42% | 52 |
| Mar 24, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 2.76% | 29 |
| Mar 21, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.75% | 81 |
| Mar 20, 2025 | 18.92 | 18.92 | 18.76 | 18.76 | 18.76 | -0.74% | 785 |
| Mar 19, 2025 | 18.76 | 18.89 | 18.76 | 18.89 | 18.89 | 2.25% | 132 |
| Mar 18, 2025 | 18.49 | 18.49 | 18.48 | 18.48 | 18.48 | -0.59% | 260 |
| Mar 17, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 1.33% | - |
| Mar 14, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 2.34% | 9 |
| Mar 13, 2025 | 17.94 | 17.94 | 17.92 | 17.92 | 17.92 | -2.19% | 287 |
| Mar 12, 2025 | 18.36 | 18.36 | 18.33 | 18.33 | 18.33 | -0.28% | 165 |
| Mar 11, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.92% | 61 |
| Mar 10, 2025 | 18.28 | 18.28 | 18.21 | 18.21 | 18.21 | -1.98% | 230 |
| Mar 7, 2025 | 18.28 | 18.58 | 18.28 | 18.58 | 18.58 | 0.06% | 224 |
| Mar 6, 2025 | 18.71 | 18.91 | 18.57 | 18.57 | 18.57 | -2.16% | 5,818 |
| Mar 5, 2025 | 18.95 | 18.98 | 18.80 | 18.98 | 18.98 | 0.90% | 803 |
| Mar 4, 2025 | 18.53 | 18.81 | 18.53 | 18.81 | 18.81 | -0.72% | 269 |
| Mar 3, 2025 | 19.09 | 19.09 | 18.94 | 18.94 | 18.94 | -1.87% | 118 |
| Feb 28, 2025 | 19.17 | 19.30 | 19.15 | 19.30 | 19.30 | 0.44% | 938 |
| Feb 27, 2025 | 19.40 | 19.40 | 19.22 | 19.22 | 19.22 | -1.09% | 107 |
| Feb 26, 2025 | 19.66 | 19.66 | 19.43 | 19.43 | 19.43 | 0.12% | 826 |
| Feb 25, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.26% | 58 |
| Feb 24, 2025 | 19.46 | 19.46 | 19.36 | 19.36 | 19.36 | -0.46% | 149 |
| Feb 21, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -3.10% | 40 |
| Feb 20, 2025 | 20.07 | 20.08 | 19.99 | 20.07 | 20.07 | -1.23% | 7,178 |
| Feb 19, 2025 | 20.20 | 20.35 | 20.20 | 20.32 | 20.32 | -0.13% | 460 |
| Feb 18, 2025 | 20.29 | 20.36 | 20.29 | 20.35 | 20.35 | 0.35% | 316 |
| Feb 14, 2025 | 20.30 | 20.31 | 20.28 | 20.28 | 20.28 | -0.20% | 1,335 |
| Feb 13, 2025 | 20.10 | 20.32 | 20.10 | 20.32 | 20.32 | 1.13% | 107 |
| Feb 12, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -1.13% | 23 |
| Feb 11, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.70% | 18 |
| Feb 10, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.26% | 10 |
| Feb 7, 2025 | 20.63 | 20.63 | 20.41 | 20.41 | 20.41 | -1.17% | 308 |
| Feb 6, 2025 | 20.74 | 20.74 | 20.65 | 20.65 | 20.65 | - | 103 |
| Feb 5, 2025 | 20.65 | 20.65 | 20.63 | 20.65 | 20.65 | 1.41% | 400 |
| Feb 4, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 1.24% | 6 |
| Feb 3, 2025 | 19.86 | 20.12 | 19.86 | 20.12 | 20.12 | -0.47% | 427 |
| Jan 31, 2025 | 20.32 | 20.47 | 20.18 | 20.21 | 20.21 | -1.01% | 2,962 |
| Jan 30, 2025 | 20.38 | 20.42 | 20.38 | 20.42 | 20.42 | 1.11% | 121 |
| Jan 29, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.38% | 24 |
| Jan 28, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.80% | 8 |
| Jan 27, 2025 | 20.14 | 20.14 | 20.06 | 20.11 | 20.11 | -1.46% | 428 |
| Jan 24, 2025 | 20.40 | 20.41 | 20.40 | 20.41 | 20.41 | -0.67% | 166 |
| Jan 23, 2025 | 20.44 | 20.55 | 20.44 | 20.55 | 20.55 | -0.06% | 496 |
| Jan 22, 2025 | 20.75 | 20.75 | 20.56 | 20.56 | 20.56 | -0.69% | 580 |