SWP Growth & Income ETF (SWP)
NASDAQ: SWP · Real-Time Price · USD
26.46
+0.14 (0.53%)
Jul 3, 2025, 1:00 PM - Market closed
SWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 26.43 | 26.46 | 26.35 | 26.46 | 26.46 | 0.52% | 1,220 |
| Jul 2, 2025 | 26.21 | 26.32 | 26.20 | 26.32 | 26.32 | 0.62% | 20,927 |
| Jul 1, 2025 | 26.14 | 26.25 | 26.14 | 26.16 | 26.16 | 0.38% | 8,639 |
| Jun 30, 2025 | 26.07 | 26.17 | 26.00 | 26.06 | 26.06 | 0.27% | 53,565 |
| Jun 27, 2025 | 25.89 | 25.99 | 25.83 | 25.99 | 25.99 | -0.13% | 1,685 |
| Jun 26, 2025 | 25.85 | 26.02 | 25.85 | 26.02 | 25.88 | 0.99% | 3,075 |
| Jun 25, 2025 | 25.76 | 25.77 | 25.76 | 25.77 | 25.62 | -0.46% | 304 |
| Jun 24, 2025 | 25.71 | 25.90 | 25.71 | 25.89 | 25.74 | 1.05% | 1,173 |
| Jun 23, 2025 | 25.43 | 25.62 | 25.28 | 25.62 | 25.47 | 1.10% | 8,909 |
| Jun 20, 2025 | 25.41 | 25.61 | 25.34 | 25.34 | 25.20 | -0.27% | 5,415 |
| Jun 18, 2025 | 25.40 | 25.54 | 25.40 | 25.41 | 25.26 | -0.13% | 8,995 |
| Jun 17, 2025 | 25.82 | 25.82 | 25.38 | 25.44 | 25.30 | -0.51% | 20,076 |
| Jun 16, 2025 | 25.25 | 25.60 | 25.25 | 25.57 | 25.43 | 0.79% | 3,720 |
| Jun 13, 2025 | 25.40 | 25.56 | 25.37 | 25.37 | 25.23 | -1.07% | 2,824 |
| Jun 12, 2025 | 25.65 | 25.65 | 25.62 | 25.64 | 25.50 | 0.62% | 1,854 |
| Jun 11, 2025 | 25.52 | 25.61 | 25.48 | 25.49 | 25.34 | 0.04% | 8,656 |
| Jun 10, 2025 | 25.45 | 25.49 | 25.45 | 25.48 | 25.33 | 0.36% | 11,365 |
| Jun 9, 2025 | 25.37 | 25.42 | 25.34 | 25.39 | 25.24 | 0.17% | 2,403 |
| Jun 6, 2025 | 25.29 | 25.34 | 25.29 | 25.34 | 25.20 | 0.84% | 531 |
| Jun 5, 2025 | 25.05 | 25.26 | 25.05 | 25.13 | 24.99 | 0.10% | 145,775 |
| Jun 4, 2025 | 25.16 | 25.16 | 25.11 | 25.11 | 24.97 | 0.07% | 895 |
| Jun 3, 2025 | 24.96 | 25.09 | 24.96 | 25.09 | 24.95 | 0.54% | 5,484 |
| Jun 2, 2025 | 24.65 | 24.96 | 24.65 | 24.96 | 24.81 | 0.06% | 6,789 |
| May 30, 2025 | 24.69 | 24.94 | 24.69 | 24.94 | 24.80 | 0.93% | 976 |
| May 29, 2025 | 24.76 | 24.83 | 24.71 | 24.71 | 24.57 | -0.20% | 15,158 |
| May 28, 2025 | 24.85 | 24.86 | 24.76 | 24.76 | 24.62 | -0.61% | 2,271 |
| May 27, 2025 | 24.64 | 24.91 | 24.64 | 24.91 | 24.77 | 1.68% | 6,462 |
| May 23, 2025 | 24.45 | 24.55 | 24.45 | 24.50 | 24.36 | -0.30% | 6,472 |
| May 22, 2025 | 24.56 | 24.67 | 24.54 | 24.57 | 24.43 | -0.37% | 6,102 |
| May 21, 2025 | 24.64 | 24.66 | 24.63 | 24.66 | 24.52 | -1.58% | 7,920 |
| May 20, 2025 | 25.05 | 25.06 | 24.98 | 25.06 | 24.92 | -0.12% | 7,258 |
| May 19, 2025 | 25.08 | 25.10 | 25.07 | 25.09 | 24.95 | 0.12% | 6,431 |
| May 16, 2025 | 24.99 | 25.06 | 24.98 | 25.06 | 24.92 | 0.52% | 3,820 |
| May 15, 2025 | 24.80 | 24.93 | 24.80 | 24.93 | 24.79 | 0.71% | 2,771 |
| May 14, 2025 | 24.77 | 24.78 | 24.65 | 24.76 | 24.61 | -0.10% | 2,334 |
| May 13, 2025 | 24.81 | 24.89 | 24.78 | 24.78 | 24.64 | -0.10% | 17,698 |
| May 12, 2025 | 24.68 | 24.82 | 24.67 | 24.81 | 24.66 | 2.33% | 22,523 |
| May 9, 2025 | 24.25 | 24.28 | 24.24 | 24.24 | 24.10 | -0.10% | 9,071 |
| May 8, 2025 | 24.09 | 24.44 | 24.09 | 24.27 | 24.13 | 0.06% | 8,893 |
| May 7, 2025 | 24.21 | 24.28 | 24.20 | 24.25 | 24.11 | 0.50% | 6,624 |
| May 6, 2025 | 24.23 | 24.23 | 24.13 | 24.13 | 23.99 | -0.41% | 3,620 |
| May 5, 2025 | 24.28 | 24.32 | 24.23 | 24.23 | 24.09 | -0.33% | 598 |
| May 2, 2025 | 24.30 | 24.41 | 24.21 | 24.31 | 24.17 | 1.25% | 140,352 |
| May 1, 2025 | 24.02 | 24.09 | 23.95 | 24.01 | 23.87 | 0.71% | 4,850 |
| Apr 30, 2025 | 23.55 | 23.93 | 23.46 | 23.84 | 23.70 | - | 20,536 |
| Apr 29, 2025 | 23.79 | 23.88 | 23.79 | 23.84 | 23.70 | 0.34% | 471 |
| Apr 28, 2025 | 23.76 | 24.00 | 23.58 | 23.76 | 23.63 | 0.17% | 56,184 |
| Apr 25, 2025 | 23.58 | 23.72 | 23.53 | 23.72 | 23.59 | 0.45% | 4,050 |
| Apr 24, 2025 | 23.53 | 23.61 | 23.53 | 23.61 | 23.48 | 1.65% | 1,994 |
| Apr 23, 2025 | 23.53 | 23.53 | 23.20 | 23.23 | 23.10 | 1.26% | 7,678 |