Skip to main content
AAM Sawgrass US Large Cap Quality Growth ETF (SAWG)
NYSEARCA: SAWG · Real-Time Price · USD
22.51
+0.07 (0.31%)
Dec 5, 2025, 4:00 PM EST - Market closed

SAWG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.5122.5122.5122.51-0.32%3
Dec 4, 202522.4422.4422.4422.4422.440.06%21
Dec 3, 202522.4622.4622.4222.4222.420.03%450
Dec 2, 202522.4722.4722.4222.4222.420.31%317
Dec 1, 202522.3522.3522.3522.3522.35-0.49%7
Nov 28, 202522.4622.4622.4622.4622.460.30%5
Nov 26, 202522.3922.3922.3922.3922.390.41%17
Nov 25, 202522.3022.3022.3022.3022.301.05%3
Nov 24, 202522.0722.0722.0722.0722.071.48%6
Nov 21, 202521.7521.7521.7521.7521.750.76%3
Nov 20, 202521.5821.5821.5821.5821.58-1.36%11
Nov 19, 202521.8821.8821.8821.8821.880.02%14
Nov 18, 202521.8821.8821.8821.8821.87-0.66%4
Nov 17, 202522.0222.0222.0222.0222.02-0.67%6
Nov 14, 202522.1722.1722.1722.1722.170.06%22
Nov 13, 202522.2022.2022.1522.1522.15-1.30%203
Nov 12, 202522.4522.4522.4522.4522.450.21%3
Nov 11, 202522.3522.4022.3522.4022.400.28%124
Nov 10, 202522.3422.3422.3422.3422.341.74%106
Nov 7, 202521.7721.9521.7721.9521.95-0.03%309
Nov 6, 202521.9621.9621.9621.9621.96-1.59%3
Nov 5, 202522.3922.3922.3122.3122.310.38%105
Nov 4, 202522.2522.2622.2322.2322.23-1.22%358
Nov 3, 202522.5022.5022.5022.5022.50-0.01%36
Oct 31, 202522.5122.5122.5122.5122.500.50%3
Oct 30, 202522.3922.3922.3922.3922.39-0.60%53
Oct 29, 202522.5322.5322.5322.5322.53-0.21%24
Oct 28, 202522.5822.5822.5822.5822.580.11%30
Oct 27, 202522.5522.5522.5522.5522.551.35%14
Oct 24, 202522.2522.2522.2522.2522.250.82%4
Oct 23, 202522.0722.0722.0722.0722.070.62%5
Oct 22, 202521.9321.9321.9321.9321.93-0.82%10
Oct 21, 202522.1222.1222.1222.1222.120.43%3
Oct 20, 202522.0222.0222.0222.0222.020.75%12
Oct 17, 202521.8621.8621.8621.8621.860.52%12
Oct 16, 202521.7521.7521.7521.7521.74-0.33%40
Oct 15, 202521.8221.8221.8221.8221.820.50%3
Oct 14, 202521.7121.7121.7121.7121.71-0.59%8
Oct 13, 202521.8421.8421.8421.8421.841.26%11
Oct 10, 202521.5721.5721.5721.5721.56-2.49%23
Oct 9, 202522.1222.1222.1222.1222.12-0.12%25
Oct 8, 202522.1422.1422.1422.1422.140.88%29
Oct 7, 202521.9521.9521.9521.9521.95-0.58%7
Oct 6, 202522.0822.0822.0822.0822.080.84%29
Oct 3, 202521.8921.8921.8921.8921.89-0.02%28
Oct 2, 202521.9121.9121.9021.9021.900.25%1,853
Oct 1, 202521.7321.8421.7321.8421.840.56%858
Sep 30, 202521.7021.7221.6421.7221.720.35%253
Sep 29, 202521.7221.7221.6521.6521.650.36%249
Sep 26, 202521.5221.5821.5221.5721.570.74%923
Sep 25, 202521.4121.4121.4121.4121.41-0.53%14
Sep 24, 202521.5221.5221.5221.5221.52-0.31%5
Sep 23, 202521.5921.5921.5921.5921.59-0.69%3
Sep 22, 202521.7421.7421.7421.7421.740.23%8
Sep 19, 202521.6921.6921.6921.6921.690.54%3
Sep 18, 202521.6421.6421.5721.5721.570.35%207
Sep 17, 202521.5021.5021.5021.5021.500.05%3
Sep 16, 202521.4921.4921.4921.4921.49-0.19%3
Sep 15, 202521.5321.5321.5321.5321.530.46%6
Sep 12, 202521.4321.4321.4321.4321.43-0.56%23
Sep 11, 202521.5521.5521.5521.5521.550.68%3
Sep 10, 202521.3821.4021.3821.4021.400.01%1,964
Sep 9, 202521.4021.4021.4021.4021.400.19%31
Sep 8, 202521.3621.3621.3621.3621.360.39%5
Sep 5, 202521.2821.2821.2821.2821.28-0.08%5
Sep 4, 202521.2921.2921.2921.2921.290.57%7
Sep 3, 202521.1321.1721.1321.1721.170.87%2,003
Sep 2, 202520.9720.9920.9720.9920.99-0.17%2,174
Aug 29, 202521.0321.0321.0321.0321.03-0.74%29
Aug 28, 202521.1821.1821.1821.1821.180.58%13
Aug 27, 202521.0621.0621.0621.0621.060.32%14
Aug 26, 202520.9920.9920.9920.9920.990.15%3
Aug 25, 202520.9620.9620.9620.9620.96-0.55%5
Aug 22, 202521.0721.0721.0721.0721.071.02%5
Aug 21, 202520.8620.8620.8620.8620.86-0.44%4
Aug 20, 202520.9620.9620.9620.9620.96-0.15%3
Aug 19, 202520.9920.9920.9920.9920.99-0.78%3
Aug 18, 202521.1521.1521.1521.1521.150.09%6
Aug 15, 202521.1321.1321.1321.1321.13-0.30%3
Aug 14, 202521.2021.2021.2021.2021.200.01%3
Aug 13, 202521.1621.1921.1621.1921.190.46%445
Aug 12, 202521.1021.1021.1021.1021.100.97%3
Aug 11, 202520.8920.8920.8920.8920.89-0.41%15
Aug 8, 202520.9820.9820.9820.9820.980.73%30
Aug 7, 202520.8320.8320.8320.8320.83-0.88%9
Aug 6, 202521.0121.0121.0121.0121.011.17%6
Aug 5, 202520.9720.9720.7720.7720.77-0.66%530
Aug 4, 202520.9120.9120.9120.9120.911.56%6
Aug 1, 202520.5920.5920.5920.5920.59-1.23%108
Jul 31, 202521.0721.1120.8420.8420.84-0.34%2,224
Jul 30, 202520.9120.9120.9120.9120.91-0.07%3
Jul 29, 202520.9920.9920.9320.9320.93-0.27%156
Jul 28, 202520.9920.9920.9920.9920.990.02%8
Jul 25, 202520.9820.9820.9820.9820.980.16%5
Jul 24, 202520.9520.9520.9520.9520.950.71%4
Jul 23, 202520.8020.8020.8020.8020.800.51%3
Jul 22, 202520.7020.7020.7020.7020.700.10%3
Jul 21, 202520.6720.6720.6720.6720.670.42%6
Jul 18, 202520.5920.5920.5920.5920.59-0.27%71
Jul 17, 202520.6420.6420.6420.6420.640.39%6