Skip to main content
AAM Sawgrass US Small Cap Quality Growth ETF (SAWS)
NYSEARCA: SAWS · Real-Time Price · USD
19.79
+0.03 (0.17%)
At close: Dec 19, 2024, 9:35 AM
19.86
+0.08 (0.40%)
After-hours: Dec 20, 2024, 4:10 PM EST

SAWS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202419.8619.8619.8619.8619.860.40%1
Dec 19, 202420.0520.0519.7919.7919.790.17%1,014
Dec 18, 202420.0520.0519.7519.7519.75-3.80%514
Dec 17, 202420.5020.5820.5020.5320.53-1.38%364
Dec 16, 202420.8620.8620.7820.8220.820.40%412
Dec 13, 202420.8020.8020.7220.7420.74-0.90%6,273
Dec 12, 202421.0721.0720.9320.9320.93-1.16%222
Dec 11, 202421.1221.2421.1221.1721.171.01%391
Dec 10, 202421.0921.1120.9620.9620.960.11%1,459
Dec 9, 202420.9420.9420.9420.9420.94-1.55%3
Dec 6, 202421.2721.2721.2721.2721.270.44%2
Dec 5, 202421.1821.1821.1821.1821.18-1.42%53
Dec 4, 202421.5121.5121.4821.4821.480.53%153
Dec 3, 202421.3721.3721.3721.3721.37-0.32%26
Dec 2, 202421.4421.4421.4421.4421.44-0.16%62
Nov 29, 202421.6221.6221.4721.4721.470.02%154
Nov 27, 202421.4721.4721.4721.4721.47-0.46%14
Nov 26, 202421.5721.5721.5721.5721.57-0.36%5
Nov 25, 202421.6421.6421.6421.6421.640.71%6
Nov 22, 202421.4921.4921.4921.4921.491.08%61
Nov 21, 202421.2621.2621.2621.2621.261.75%41
Nov 20, 202420.8620.9020.8420.9020.900.62%489
Nov 19, 202420.7720.7720.7720.7720.771.25%68
Nov 18, 202420.5220.5220.5120.5120.510.22%620
Nov 15, 202420.6120.6120.4720.4720.47-1.34%1,217
Nov 14, 202420.7520.7520.7520.7520.75-1.92%17
Nov 13, 202421.5521.5521.1521.1521.15-1.09%495
Nov 12, 202421.7021.7821.3921.3921.39-1.42%933
Nov 11, 202421.6821.7521.6821.6921.691.51%8,251
Nov 8, 202421.4321.4421.3721.3721.371.53%724
Nov 7, 202421.0521.0521.0521.0521.05-0.13%4
Nov 6, 202421.0621.0820.9921.0821.085.88%489
Nov 5, 202419.6519.9119.6519.9119.912.56%353
Nov 4, 202419.4419.4419.4119.4119.410.50%377
Nov 1, 202419.3219.3219.3219.3219.320.86%433
Oct 31, 202419.3319.3319.1519.1519.15-1.77%433
Oct 30, 202419.6419.6419.5019.5019.50-0.63%305
Oct 29, 202419.6219.6219.6219.6219.621.42%1
Oct 28, 202419.3919.3919.3419.3419.341.18%1,357
Oct 25, 202419.1219.1219.1219.1219.12-0.78%4
Oct 24, 202419.2719.2719.2719.2719.270.03%4
Oct 23, 202419.3019.3019.2719.2719.27-0.76%116
Oct 22, 202419.4619.4719.4119.4119.41-0.78%1,222
Oct 21, 202419.5619.5619.5619.5619.56-1.08%11
Oct 18, 202419.8519.8519.7819.7819.78-0.59%3,734
Oct 17, 202420.0220.0219.9019.9019.90-0.58%135
Oct 16, 202420.0620.0620.0120.0120.011.05%482
Oct 15, 202419.8119.8119.8119.8119.81-0.35%2
Oct 14, 202419.8219.8719.8219.8719.870.56%932
Oct 11, 202419.7619.7619.7619.7619.761.77%3
Oct 10, 202419.4119.4219.3919.4219.42-1.50%269
Oct 9, 202419.7819.7819.7219.7219.720.42%274
Oct 8, 202419.6319.6319.6319.6319.630.78%67
Oct 7, 202419.5619.5619.4719.4819.48-1.05%1,049
Oct 4, 202419.6319.6919.6319.6919.691.70%10,376
Oct 3, 202419.3619.3619.3619.3619.36-0.80%9
Oct 2, 202419.5719.5719.5119.5119.51-0.12%205
Oct 1, 202419.4919.6219.4919.5419.54-1.01%645
Sep 30, 202419.7019.7519.6519.7419.740.61%1,627
Sep 27, 202419.8019.8019.6019.6219.620.16%785
Sep 26, 202419.6519.6819.5919.5919.590.27%2,282
Sep 25, 202419.6419.6719.5319.5419.54-0.52%900
Sep 24, 202419.6219.6419.6219.6419.64-0.74%2,773
Sep 23, 202419.7819.7819.7819.7819.780.20%1
Sep 20, 202419.7819.7819.7419.7419.74-0.54%129
Sep 19, 202419.8519.8519.8519.8519.852.47%23
Sep 18, 202419.3719.3719.3719.3719.370.54%21
Sep 17, 202419.2719.2719.2719.2719.270.53%157
Sep 16, 202419.1719.1719.1719.1719.170.60%50
Sep 13, 202419.0519.0519.0519.0519.052.19%103
Sep 12, 202418.6518.6518.6518.6518.651.80%22
Sep 11, 202418.2718.3218.2718.3218.320.75%783
Sep 10, 202418.2418.2618.1518.1818.18-0.70%1,702
Sep 9, 202418.3118.3118.3118.3118.310.45%-
Sep 6, 202418.2318.2318.2318.2318.23-1.61%183
Sep 5, 202418.5618.5718.5318.5318.53-0.88%243
Sep 4, 202418.6718.6918.6718.6918.690.09%260
Sep 3, 202418.9018.9118.6718.6718.67-3.76%19,787
Aug 30, 202419.4019.4019.4019.4019.400.97%42
Aug 29, 202419.3519.3519.2219.2219.220.39%399
Aug 28, 202419.1819.1819.1419.1419.14-0.12%3,015
Aug 27, 202419.1719.1719.1719.1719.17-0.38%3,021
Aug 26, 202419.3319.3419.2419.2419.24-0.36%3,021
Aug 23, 202419.3219.3219.2819.3119.312.55%480
Aug 22, 202418.8318.8318.8318.8318.83-0.73%330
Aug 21, 202418.9618.9718.9618.9718.971.25%5,100
Aug 20, 202418.8718.8818.7318.7318.73-0.78%540
Aug 19, 202418.8618.8818.8618.8818.880.73%165
Aug 16, 202418.7918.8318.7418.7418.74-0.09%872
Aug 15, 202418.6018.7618.6018.7618.761.84%640
Aug 14, 202418.4218.4218.4218.4218.420.13%12
Aug 13, 202418.4018.4018.4018.4018.401.53%12
Aug 12, 202418.1218.1218.1218.1218.12-0.54%4
Aug 9, 202418.2218.2218.2218.2218.221.20%50
Aug 8, 202418.0118.0118.0018.0018.002.92%10,345
Aug 7, 202417.7717.7717.4917.4917.49-1.20%985
Aug 6, 202417.7317.7817.7017.7017.702.08%200
Aug 5, 202417.1617.4117.1617.3417.34-3.06%3,627
Aug 2, 202417.9618.0417.7817.8917.89-3.33%4,260
Aug 1, 202419.0019.0018.4418.5118.51-2.70%401