AAM Sawgrass US Small Cap Quality Growth ETF (SAWS)
NYSEARCA: SAWS · Real-Time Price · USD
21.02
+0.11 (0.54%)
At close: Dec 4, 2025, 4:00 PM EST
21.02
0.00 (0.00%)
After-hours: Dec 4, 2025, 4:10 PM EST
SAWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.97 | 20.97 | 20.97 | 21.04 | - | 0.64% | 342 |
| Dec 3, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 1.05% | 3 |
| Dec 2, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.19% | 8 |
| Dec 1, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -1.23% | 25 |
| Nov 28, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.17% | 15 |
| Nov 26, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.15% | 4 |
| Nov 25, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 1.93% | 16 |
| Nov 24, 2025 | 20.38 | 20.52 | 20.38 | 20.52 | 20.52 | 1.46% | 106 |
| Nov 21, 2025 | 19.98 | 20.22 | 19.98 | 20.22 | 20.22 | 2.26% | 120 |
| Nov 20, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -1.65% | 17 |
| Nov 19, 2025 | 20.28 | 20.28 | 20.11 | 20.11 | 20.11 | -0.04% | 484 |
| Nov 18, 2025 | 19.81 | 20.17 | 19.81 | 20.11 | 20.11 | 0.06% | 1,865 |
| Nov 17, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -1.96% | 13 |
| Nov 14, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.49% | 61 |
| Nov 13, 2025 | 20.39 | 20.40 | 20.39 | 20.40 | 20.40 | -2.35% | 938 |
| Nov 12, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.14% | 9 |
| Nov 11, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.09% | 5 |
| Nov 10, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 1.21% | 14 |
| Nov 7, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.54% | 16 |
| Nov 6, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.74 | -1.60% | 20 |
| Nov 5, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 1.08% | 24 |
| Nov 4, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.57% | 33 |
| Nov 3, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.97 | 0.63% | 110 |
| Oct 31, 2025 | 20.68 | 20.94 | 20.68 | 20.84 | 20.84 | -0.37% | 2,361 |
| Oct 30, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.41% | 7 |
| Oct 29, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.90% | 103 |
| Oct 28, 2025 | 21.23 | 21.23 | 21.20 | 21.20 | 21.20 | -0.95% | 140 |
| Oct 27, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.20% | 126 |
| Oct 24, 2025 | 21.52 | 21.52 | 21.44 | 21.44 | 21.44 | 0.70% | 282 |
| Oct 23, 2025 | 21.14 | 21.30 | 21.14 | 21.30 | 21.29 | 1.37% | 411 |
| Oct 22, 2025 | 21.08 | 21.08 | 21.01 | 21.01 | 21.01 | -0.81% | 157 |
| Oct 21, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.62% | 22 |
| Oct 20, 2025 | 20.94 | 21.05 | 20.94 | 21.05 | 21.05 | 1.58% | 250 |
| Oct 17, 2025 | 20.73 | 20.73 | 20.72 | 20.72 | 20.72 | -0.15% | 6,041 |
| Oct 16, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -1.01% | 23 |
| Oct 15, 2025 | 21.10 | 21.10 | 20.97 | 20.97 | 20.96 | 0.37% | 109 |
| Oct 14, 2025 | 20.85 | 20.94 | 20.85 | 20.89 | 20.89 | 1.17% | 690 |
| Oct 13, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.81% | 3 |
| Oct 10, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -2.53% | 30 |
| Oct 9, 2025 | 20.94 | 20.94 | 20.81 | 20.81 | 20.80 | -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 |