AAM Sawgrass US Small Cap Quality Growth ETF (SAWS)
NYSEARCA: SAWS · Real-Time Price · USD
22.83
+0.03 (0.11%)
Feb 11, 2026, 10:11 AM EST - Market open
SAWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 22.81 | 22.93 | 22.80 | 22.80 | 22.80 | -0.77% | 560 |
| Feb 9, 2026 | 22.91 | 23.02 | 22.90 | 22.98 | 22.98 | 0.39% | 724 |
| Feb 6, 2026 | 22.66 | 22.89 | 22.66 | 22.89 | 22.89 | 3.64% | 4,189 |
| Feb 5, 2026 | 21.93 | 22.17 | 21.93 | 22.09 | 22.09 | 1.03% | 982 |
| Feb 4, 2026 | 22.18 | 22.18 | 21.71 | 21.86 | 21.86 | -1.28% | 886 |
| Feb 3, 2026 | 22.30 | 22.30 | 22.07 | 22.15 | 22.15 | -0.92% | 1,360 |
| Feb 2, 2026 | 22.06 | 22.40 | 22.06 | 22.35 | 22.35 | 1.74% | 519 |
| Jan 30, 2026 | 22.19 | 22.19 | 21.97 | 21.97 | 21.97 | -1.00% | 1,557 |
| Jan 29, 2026 | 22.10 | 22.19 | 21.96 | 22.19 | 22.19 | 0.75% | 1,383 |
| Jan 28, 2026 | 22.23 | 22.23 | 22.03 | 22.03 | 22.03 | -0.48% | 254 |
| Jan 27, 2026 | 22.15 | 22.18 | 22.09 | 22.13 | 22.13 | -1.36% | 1,305 |
| Jan 26, 2026 | 22.46 | 22.46 | 22.35 | 22.44 | 22.44 | 0.78% | 547 |
| Jan 23, 2026 | 22.50 | 22.50 | 22.26 | 22.26 | 22.26 | -1.57% | 459 |
| Jan 22, 2026 | 22.74 | 22.74 | 22.62 | 22.62 | 22.62 | -0.19% | 318 |
| Jan 21, 2026 | 22.34 | 22.73 | 22.33 | 22.66 | 22.66 | 1.92% | 4,984 |
| Jan 20, 2026 | 22.17 | 22.36 | 22.17 | 22.23 | 22.23 | -0.87% | 12,237 |
| Jan 16, 2026 | 22.42 | 22.46 | 22.35 | 22.43 | 22.43 | 0.04% | 70,795 |
| Jan 15, 2026 | 22.26 | 22.46 | 22.26 | 22.42 | 22.42 | 1.36% | 2,259 |
| Jan 14, 2026 | 22.11 | 24.10 | 21.94 | 22.12 | 22.12 | 0.20% | 152,631 |
| Jan 13, 2026 | 22.08 | 23.15 | 22.02 | 22.08 | 22.08 | 0.25% | 77,207 |
| Jan 12, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.46% | 14 |
| Jan 9, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.58% | 23 |
| Jan 8, 2026 | 21.81 | 21.81 | 21.79 | 21.79 | 21.79 | 0.60% | 184 |
| Jan 7, 2026 | 21.68 | 21.68 | 21.66 | 21.66 | 21.66 | -0.40% | 1,177 |
| Jan 6, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.53% | 3 |
| Jan 5, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 2.26% | 128 |
| Jan 2, 2026 | 21.10 | 21.15 | 21.10 | 21.15 | 21.15 | 0.22% | 1,441 |
| Dec 31, 2025 | 21.20 | 21.20 | 21.11 | 21.11 | 21.11 | -1.19% | 346 |
| Dec 30, 2025 | 21.45 | 21.45 | 21.36 | 21.36 | 21.36 | -1.00% | 103 |
| Dec 29, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.57 | -0.44% | 6 |
| Dec 26, 2025 | 21.61 | 21.67 | 21.61 | 21.67 | 21.67 | -0.03% | 429 |
| Dec 24, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.67 | 0.07% | 5 |
| Dec 23, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.22% | 4 |
| Dec 22, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.91% | 4 |
| Dec 19, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.51 | 0.77% | 8 |
| Dec 18, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.34 | 0.88% | 40 |
| Dec 17, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -1.10% | 40 |
| Dec 16, 2025 | 21.34 | 21.40 | 21.34 | 21.40 | 21.39 | -0.22% | 453 |
| Dec 15, 2025 | 21.48 | 21.48 | 21.45 | 21.45 | 21.44 | -0.14% | 908 |
| Dec 12, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.47 | -1.06% | 13 |
| Dec 11, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.70 | 1.78% | 14 |
| Dec 10, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.32 | 1.51% | 17 |
| Dec 9, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.00 | 0.42% | 9 |
| Dec 8, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.15% | 7 |
| Dec 5, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.32% | 7 |
| Dec 4, 2025 | 20.97 | 21.04 | 20.97 | 21.02 | 21.01 | 0.54% | 344 |
| Dec 3, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.90 | 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 | 20.90 | -0.17% | 15 |