Skip to main content
AAM Sawgrass US Small Cap Quality Growth ETF (SAWS)
NYSEARCA: SAWS · Real-Time Price · USD
20.95
-0.07 (-0.32%)
At close: Dec 5, 2025, 4:00 PM EST
20.95
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

SAWS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.9520.9520.9520.9520.95-0.32%7
Dec 4, 202520.9721.0420.9721.0221.020.54%344
Dec 3, 202520.9120.9120.9120.9120.911.05%3
Dec 2, 202520.6920.6920.6920.6920.690.19%8
Dec 1, 202520.6520.6520.6520.6520.65-1.23%25
Nov 28, 202520.9120.9120.9120.9120.91-0.17%15
Nov 26, 202520.9420.9420.9420.9420.940.15%4
Nov 25, 202520.9120.9120.9120.9120.911.93%16
Nov 24, 202520.3820.5220.3820.5220.521.46%106
Nov 21, 202519.9820.2219.9820.2220.222.26%120
Nov 20, 202519.7719.7719.7719.7719.77-1.65%17
Nov 19, 202520.2820.2820.1120.1120.11-0.04%484
Nov 18, 202519.8120.1719.8120.1120.110.06%1,865
Nov 17, 202520.1020.1020.1020.1020.10-1.96%13
Nov 14, 202520.5020.5020.5020.5020.500.49%61
Nov 13, 202520.3920.4020.3920.4020.40-2.35%938
Nov 12, 202520.8920.8920.8920.8920.890.14%9
Nov 11, 202520.8620.8620.8620.8620.86-0.09%5
Nov 10, 202520.8820.8820.8820.8820.881.21%14
Nov 7, 202520.6320.6320.6320.6320.63-0.54%16
Nov 6, 202520.7520.7520.7520.7520.74-1.60%20
Nov 5, 202521.0821.0821.0821.0821.081.08%24
Nov 4, 202520.8620.8620.8620.8620.86-0.57%33
Nov 3, 202520.9820.9820.9820.9820.970.63%110
Oct 31, 202520.6820.9420.6820.8420.84-0.37%2,361
Oct 30, 202520.9220.9220.9220.9220.92-0.41%7
Oct 29, 202521.0121.0121.0121.0121.01-0.90%103
Oct 28, 202521.2321.2321.2021.2021.20-0.95%140
Oct 27, 202521.4021.4021.4021.4021.40-0.20%126
Oct 24, 202521.5221.5221.4421.4421.440.70%282
Oct 23, 202521.1421.3021.1421.3021.291.37%411
Oct 22, 202521.0821.0821.0121.0121.01-0.81%157
Oct 21, 202521.1821.1821.1821.1821.180.62%22
Oct 20, 202520.9421.0520.9421.0521.051.58%250
Oct 17, 202520.7320.7320.7220.7220.72-0.15%6,041
Oct 16, 202520.7520.7520.7520.7520.75-1.01%23
Oct 15, 202521.1021.1020.9720.9720.960.37%109
Oct 14, 202520.8520.9420.8520.8920.891.17%690
Oct 13, 202520.6520.6520.6520.6520.651.81%3
Oct 10, 202520.2820.2820.2820.2820.28-2.53%30
Oct 9, 202520.9420.9420.8120.8120.80-1.27%104
Oct 8, 202521.0721.0721.0721.0721.071.63%6
Oct 7, 202520.7420.7420.7420.7420.74-1.08%26
Oct 6, 202520.9620.9620.9620.9620.960.10%1
Oct 3, 202520.9420.9420.9420.9420.94-0.57%-
Oct 2, 202521.0621.0621.0621.0621.06-0.35%5
Oct 1, 202521.0721.1321.0621.1321.13-0.34%490
Sep 30, 202521.2121.2121.2121.2121.210.49%86
Sep 29, 202521.1021.1021.1021.1021.100.13%2
Sep 26, 202521.0821.0821.0821.0821.080.93%39
Sep 25, 202521.0221.0220.8520.8820.88-0.87%230
Sep 24, 202521.0721.0721.0721.0721.07-1.16%5
Sep 23, 202521.3121.3121.3121.3121.310.01%5
Sep 22, 202521.3121.3121.3121.3121.310.79%12
Sep 19, 202521.1921.2121.1421.1421.14-1.18%240
Sep 18, 202521.4021.4021.4021.4021.402.47%3
Sep 17, 202520.8820.8820.8820.8820.88-0.09%128
Sep 16, 202520.9020.9020.9020.9020.90-0.02%23
Sep 15, 202520.9120.9120.9120.9120.91-0.39%28
Sep 12, 202520.9920.9920.9920.9920.99-1.07%64
Sep 11, 202521.2121.2121.2121.2121.212.36%5
Sep 10, 202520.8920.8920.7220.7220.72-0.58%136
Sep 9, 202520.8520.8520.8520.8520.84-0.71%157
Sep 8, 202520.9920.9920.9920.9920.99-0.37%25
Sep 5, 202521.0721.0721.0721.0721.07-0.30%50
Sep 4, 202521.0521.1421.0521.1421.141.54%1,212
Sep 3, 202520.8720.8720.7120.8220.820.13%4,279
Sep 2, 202520.7620.7920.7620.7920.79-0.60%4,109
Aug 29, 202520.9520.9520.9120.9220.92-0.99%579
Aug 28, 202521.0921.1321.0921.1321.120.73%942
Aug 27, 202520.9720.9720.9720.9720.970.79%7
Aug 26, 202520.8120.8120.8120.8120.810.56%4
Aug 25, 202520.6920.6920.6920.6920.69-1.07%11
Aug 22, 202520.9220.9220.9220.9220.922.93%63
Aug 21, 202520.3220.3220.3220.3220.320.26%-
Aug 20, 202520.1920.2720.1920.2720.27-343
Aug 19, 202520.2720.2720.2720.2720.27-0.38%2
Aug 18, 202520.3520.3520.3520.3520.350.71%110
Aug 15, 202520.2020.2020.2020.2020.20-0.93%41
Aug 14, 202520.3920.3920.3920.3920.39-1.47%1
Aug 13, 202520.6520.7020.6520.7020.690.96%496
Aug 12, 202520.5020.5020.5020.5020.502.72%63
Aug 11, 202519.9619.9619.9619.9619.960.42%47
Aug 8, 202519.8719.8719.8719.8719.871.69%2
Aug 7, 202519.5419.5419.5419.5419.54-0.08%15
Aug 6, 202519.5619.5619.5619.5619.56-0.12%15
Aug 5, 202519.5519.5819.5519.5819.58-0.31%129
Aug 4, 202519.5519.6419.5519.6419.642.20%401
Aug 1, 202519.2219.2219.2219.2219.22-1.60%14
Jul 31, 202519.5319.5319.5319.5319.53-0.57%3
Jul 30, 202519.6419.6419.6419.6419.640.15%1
Jul 29, 202519.6419.6419.6219.6219.610.69%16,313
Jul 28, 202519.4819.4819.4819.4819.48-0.19%138
Jul 25, 202519.5219.5219.5219.5219.520.93%4
Jul 24, 202519.3419.3419.3419.3419.34-0.96%1
Jul 23, 202519.5319.5319.5319.5319.530.93%2
Jul 22, 202519.3519.3519.3519.3519.350.32%100
Jul 21, 202519.2919.2919.2919.2919.29-0.26%54
Jul 18, 202519.3419.3419.3419.3419.34-0.84%2
Jul 17, 202519.5019.5019.5019.5019.500.74%117