AAM Sawgrass US Small Cap Quality Growth ETF (SAWS)
NYSEARCA: SAWS · Real-Time Price · USD
20.87
+0.10 (0.49%)
Nov 20, 2024, 3:51 PM EST - Market closed
SAWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 20.86 | 20.90 | 20.84 | 20.90 | 20.90 | 0.62% | 489 |
| Nov 19, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 1.25% | 68 |
| Nov 18, 2024 | 20.52 | 20.52 | 20.51 | 20.51 | 20.51 | 0.22% | 620 |
| Nov 15, 2024 | 20.61 | 20.61 | 20.47 | 20.47 | 20.47 | -1.34% | 1,217 |
| Nov 14, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -1.92% | 17 |
| Nov 13, 2024 | 21.55 | 21.55 | 21.15 | 21.15 | 21.15 | -1.09% | 495 |
| Nov 12, 2024 | 21.70 | 21.78 | 21.39 | 21.39 | 21.39 | -1.42% | 933 |
| Nov 11, 2024 | 21.68 | 21.75 | 21.68 | 21.69 | 21.69 | 1.51% | 8,251 |
| Nov 8, 2024 | 21.43 | 21.44 | 21.37 | 21.37 | 21.37 | 1.53% | 724 |
| Nov 7, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.13% | 4 |
| Nov 6, 2024 | 21.06 | 21.08 | 20.99 | 21.08 | 21.08 | 5.88% | 489 |
| Nov 5, 2024 | 19.65 | 19.91 | 19.65 | 19.91 | 19.91 | 2.56% | 353 |
| Nov 4, 2024 | 19.44 | 19.44 | 19.41 | 19.41 | 19.41 | 0.50% | 377 |
| Nov 1, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.86% | 433 |
| Oct 31, 2024 | 19.33 | 19.33 | 19.15 | 19.15 | 19.15 | -1.77% | 433 |
| Oct 30, 2024 | 19.64 | 19.64 | 19.50 | 19.50 | 19.50 | -0.63% | 305 |
| Oct 29, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 1.42% | 1 |
| Oct 28, 2024 | 19.39 | 19.39 | 19.34 | 19.34 | 19.34 | 1.18% | 1,357 |
| Oct 25, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.78% | 4 |
| Oct 24, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.03% | 4 |
| Oct 23, 2024 | 19.30 | 19.30 | 19.27 | 19.27 | 19.27 | -0.76% | 116 |
| Oct 22, 2024 | 19.46 | 19.47 | 19.41 | 19.41 | 19.41 | -0.78% | 1,222 |
| Oct 21, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -1.08% | 11 |
| Oct 18, 2024 | 19.85 | 19.85 | 19.78 | 19.78 | 19.78 | -0.59% | 3,734 |
| Oct 17, 2024 | 20.02 | 20.02 | 19.90 | 19.90 | 19.90 | -0.58% | 135 |
| Oct 16, 2024 | 20.06 | 20.06 | 20.01 | 20.01 | 20.01 | 1.05% | 482 |
| Oct 15, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.35% | 2 |
| Oct 14, 2024 | 19.82 | 19.87 | 19.82 | 19.87 | 19.87 | 0.56% | 932 |
| Oct 11, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 1.77% | 3 |
| Oct 10, 2024 | 19.41 | 19.42 | 19.39 | 19.42 | 19.42 | -1.50% | 269 |
| Oct 9, 2024 | 19.78 | 19.78 | 19.72 | 19.72 | 19.72 | 0.42% | 274 |
| Oct 8, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.78% | 67 |
| Oct 7, 2024 | 19.56 | 19.56 | 19.47 | 19.48 | 19.48 | -1.05% | 1,049 |
| Oct 4, 2024 | 19.63 | 19.69 | 19.63 | 19.69 | 19.69 | 1.70% | 10,376 |
| Oct 3, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.80% | 9 |
| Oct 2, 2024 | 19.57 | 19.57 | 19.51 | 19.51 | 19.51 | -0.12% | 205 |
| Oct 1, 2024 | 19.49 | 19.62 | 19.49 | 19.54 | 19.54 | -1.01% | 645 |
| Sep 30, 2024 | 19.70 | 19.75 | 19.65 | 19.74 | 19.74 | 0.61% | 1,627 |
| Sep 27, 2024 | 19.80 | 19.80 | 19.60 | 19.62 | 19.62 | 0.16% | 785 |
| Sep 26, 2024 | 19.65 | 19.68 | 19.59 | 19.59 | 19.59 | 0.27% | 2,282 |
| Sep 25, 2024 | 19.64 | 19.67 | 19.53 | 19.54 | 19.54 | -0.52% | 900 |
| Sep 24, 2024 | 19.62 | 19.64 | 19.62 | 19.64 | 19.64 | -0.74% | 2,773 |
| Sep 23, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.20% | 1 |
| Sep 20, 2024 | 19.78 | 19.78 | 19.74 | 19.74 | 19.74 | -0.54% | 129 |
| Sep 19, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 2.47% | 23 |
| Sep 18, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.54% | 21 |
| Sep 17, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.53% | 157 |
| Sep 16, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.60% | 50 |
| Sep 13, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 2.19% | 103 |
| Sep 12, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 1.80% | 22 |
| Sep 11, 2024 | 18.27 | 18.32 | 18.27 | 18.32 | 18.32 | 0.75% | 783 |
| Sep 10, 2024 | 18.24 | 18.26 | 18.15 | 18.18 | 18.18 | -0.70% | 1,702 |
| Sep 9, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.45% | - |
| Sep 6, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -1.61% | 183 |
| Sep 5, 2024 | 18.56 | 18.57 | 18.53 | 18.53 | 18.53 | -0.88% | 243 |
| Sep 4, 2024 | 18.67 | 18.69 | 18.67 | 18.69 | 18.69 | 0.09% | 260 |
| Sep 3, 2024 | 18.90 | 18.91 | 18.67 | 18.67 | 18.67 | -3.76% | 19,787 |
| Aug 30, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.97% | 42 |
| Aug 29, 2024 | 19.35 | 19.35 | 19.22 | 19.22 | 19.22 | 0.39% | 399 |
| Aug 28, 2024 | 19.18 | 19.18 | 19.14 | 19.14 | 19.14 | -0.12% | 3,015 |
| Aug 27, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.38% | 3,021 |
| Aug 26, 2024 | 19.33 | 19.34 | 19.24 | 19.24 | 19.24 | -0.36% | 3,021 |
| Aug 23, 2024 | 19.32 | 19.32 | 19.28 | 19.31 | 19.31 | 2.55% | 480 |
| Aug 22, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.73% | 330 |
| Aug 21, 2024 | 18.96 | 18.97 | 18.96 | 18.97 | 18.97 | 1.25% | 5,100 |
| Aug 20, 2024 | 18.87 | 18.88 | 18.73 | 18.73 | 18.73 | -0.78% | 540 |
| Aug 19, 2024 | 18.86 | 18.88 | 18.86 | 18.88 | 18.88 | 0.73% | 165 |
| Aug 16, 2024 | 18.79 | 18.83 | 18.74 | 18.74 | 18.74 | -0.09% | 872 |
| Aug 15, 2024 | 18.60 | 18.76 | 18.60 | 18.76 | 18.76 | 1.84% | 640 |
| Aug 14, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.13% | 12 |
| Aug 13, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.53% | 12 |
| Aug 12, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.54% | 4 |
| Aug 9, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 1.20% | 50 |
| Aug 8, 2024 | 18.01 | 18.01 | 18.00 | 18.00 | 18.00 | 2.92% | 10,345 |
| Aug 7, 2024 | 17.77 | 17.77 | 17.49 | 17.49 | 17.49 | -1.20% | 985 |
| Aug 6, 2024 | 17.73 | 17.78 | 17.70 | 17.70 | 17.70 | 2.08% | 200 |
| Aug 5, 2024 | 17.16 | 17.41 | 17.16 | 17.34 | 17.34 | -3.06% | 3,627 |
| Aug 2, 2024 | 17.96 | 18.04 | 17.78 | 17.89 | 17.89 | -3.33% | 4,260 |
| Aug 1, 2024 | 19.00 | 19.00 | 18.44 | 18.51 | 18.51 | -2.70% | 401 |