SWP Growth & Income ETF (SWP)
NASDAQ: SWP · Real-Time Price · USD
24.24
-0.03 (-0.10%)
At close: May 9, 2025, 4:00 PM
24.24
0.00 (0.00%)
After-hours: May 9, 2025, 4:15 PM EDT
SWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 24.25 | 24.28 | 24.24 | 24.24 | 24.24 | -0.10% | 9,071 |
| May 8, 2025 | 24.09 | 24.44 | 24.09 | 24.27 | 24.27 | 0.06% | 8,893 |
| May 7, 2025 | 24.21 | 24.28 | 24.20 | 24.25 | 24.25 | 0.50% | 6,624 |
| May 6, 2025 | 24.23 | 24.23 | 24.13 | 24.13 | 24.13 | -0.41% | 3,620 |
| May 5, 2025 | 24.28 | 24.32 | 24.23 | 24.23 | 24.23 | -0.33% | 598 |
| May 2, 2025 | 24.30 | 24.41 | 24.21 | 24.31 | 24.31 | 1.25% | 140,352 |
| May 1, 2025 | 24.02 | 24.09 | 23.95 | 24.01 | 24.01 | 0.71% | 4,850 |
| Apr 30, 2025 | 23.55 | 23.93 | 23.46 | 23.84 | 23.84 | - | 20,536 |
| Apr 29, 2025 | 23.79 | 23.88 | 23.79 | 23.84 | 23.84 | 0.34% | 471 |
| Apr 28, 2025 | 23.76 | 24.00 | 23.58 | 23.76 | 23.76 | 0.17% | 56,184 |
| Apr 25, 2025 | 23.58 | 23.72 | 23.53 | 23.72 | 23.72 | 0.45% | 4,050 |
| Apr 24, 2025 | 23.53 | 23.61 | 23.53 | 23.61 | 23.61 | 1.65% | 1,994 |
| Apr 23, 2025 | 23.53 | 23.53 | 23.20 | 23.23 | 23.23 | 1.26% | 7,678 |
| Apr 22, 2025 | 22.75 | 22.94 | 22.75 | 22.94 | 22.94 | 1.77% | 4,047 |
| Apr 21, 2025 | 22.80 | 22.80 | 22.33 | 22.54 | 22.54 | -2.17% | 16,307 |
| Apr 17, 2025 | 23.04 | 23.14 | 23.04 | 23.04 | 23.04 | 0.39% | 5,368 |
| Apr 16, 2025 | 23.21 | 23.21 | 22.75 | 22.95 | 22.95 | -1.42% | 10,611 |
| Apr 15, 2025 | 23.33 | 23.33 | 23.27 | 23.28 | 23.28 | 0.17% | 13,456 |
| Apr 14, 2025 | 23.35 | 23.35 | 23.24 | 23.24 | 23.24 | 1.09% | 2,138 |
| Apr 11, 2025 | 22.79 | 23.05 | 22.64 | 22.99 | 22.99 | 0.97% | 21,072 |
| Apr 10, 2025 | 22.53 | 22.77 | 22.53 | 22.77 | 22.77 | -2.44% | 3,728 |
| Apr 9, 2025 | 21.63 | 23.38 | 21.63 | 23.34 | 23.34 | 6.14% | 6,678 |
| Apr 8, 2025 | 22.78 | 22.79 | 21.63 | 21.99 | 21.99 | -0.36% | 43,393 |
| Apr 7, 2025 | 21.53 | 22.52 | 21.53 | 22.07 | 22.07 | -1.12% | 5,780 |
| Apr 4, 2025 | 23.17 | 23.20 | 22.32 | 22.32 | 22.32 | -5.38% | 6,064 |
| Apr 3, 2025 | 23.78 | 23.88 | 23.59 | 23.59 | 23.59 | -4.64% | 11,356 |
| Apr 2, 2025 | 24.50 | 24.77 | 24.50 | 24.74 | 24.74 | 0.73% | 1,716 |
| Apr 1, 2025 | 24.40 | 24.56 | 24.37 | 24.56 | 24.56 | 0.49% | 15,784 |
| Mar 31, 2025 | 23.98 | 24.45 | 23.96 | 24.44 | 24.44 | 0.87% | 7,711 |
| Mar 28, 2025 | 24.45 | 24.47 | 24.21 | 24.23 | 24.23 | -2.34% | 8,278 |
| Mar 27, 2025 | 24.81 | 24.95 | 24.75 | 24.81 | 24.59 | -0.45% | 10,507 |
| Mar 26, 2025 | 25.05 | 25.05 | 24.90 | 24.92 | 24.70 | -0.79% | 14,848 |
| Mar 25, 2025 | 25.21 | 25.21 | 25.07 | 25.12 | 24.90 | -0.13% | 12,252 |
| Mar 24, 2025 | 25.13 | 25.17 | 25.07 | 25.15 | 24.93 | 1.22% | 5,217 |
| Mar 21, 2025 | 24.62 | 24.85 | 24.61 | 24.85 | 24.63 | 0.08% | 3,833 |
| Mar 20, 2025 | 25.02 | 25.02 | 24.83 | 24.83 | 24.61 | -0.75% | 10,782 |
| Mar 19, 2025 | 24.91 | 25.03 | 24.88 | 25.02 | 24.80 | 1.14% | 10,529 |
| Mar 18, 2025 | 25.01 | 25.01 | 24.72 | 24.74 | 24.51 | -0.95% | 19,886 |
| Mar 17, 2025 | 24.70 | 25.05 | 24.70 | 24.97 | 24.75 | 1.37% | 11,316 |
| Mar 14, 2025 | 24.52 | 24.64 | 24.52 | 24.64 | 24.42 | 1.65% | 3,233 |
| Mar 13, 2025 | 24.67 | 24.67 | 24.23 | 24.24 | 24.02 | -1.40% | 7,683 |
| Mar 12, 2025 | 24.66 | 24.70 | 24.44 | 24.58 | 24.36 | -0.49% | 37,698 |
| Mar 11, 2025 | 24.52 | 24.79 | 24.52 | 24.70 | 24.48 | -0.37% | 18,042 |
| Mar 10, 2025 | 25.00 | 25.00 | 24.60 | 24.79 | 24.57 | -2.28% | 8,207 |
| Mar 7, 2025 | 24.94 | 25.39 | 24.91 | 25.37 | 25.14 | 0.86% | 13,161 |
| Mar 6, 2025 | 25.37 | 25.37 | 25.07 | 25.15 | 24.93 | -1.48% | 4,903 |
| Mar 5, 2025 | 25.20 | 25.55 | 25.20 | 25.53 | 25.30 | 0.87% | 7,591 |
| Mar 4, 2025 | 25.28 | 25.43 | 25.26 | 25.31 | 25.08 | -1.39% | 1,622 |
| Mar 3, 2025 | 26.01 | 26.40 | 25.59 | 25.67 | 25.44 | -1.31% | 15,829 |
| Feb 28, 2025 | 25.68 | 26.01 | 25.68 | 26.01 | 25.78 | 1.08% | 11,464 |