Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

SWP Historical Prices

SWP Growth & Income ETF · daily open, high, low, close & volume

Trading days
248
Period high
29.87
Period low
25.73
Period change
-0.89%
DateOpenHighLowCloseChangeVolume
Nov 13, 202627.4227.4727.3527.46-0.12%11,141
Nov 12, 202627.6527.6627.4927.49-0.36%4,282
Nov 11, 202627.5727.6127.5727.59+0.90%733
Nov 10, 202627.3327.3727.2427.34-0.33%15,780
Nov 9, 202627.2827.4327.2827.43+2.56%3,586
Nov 6, 202626.8826.9026.7526.75+0.28%31,510
Nov 5, 202627.4227.4226.6726.67-4.05%3,089
Nov 4, 202627.6627.8427.6627.80+1.60%6,960
Nov 3, 202627.5227.5427.3127.36+0.05%17,791
Nov 2, 202627.6227.6427.3527.35-0.17%5,775
Oct 30, 202627.4627.5227.1927.40-1.51%15,504
Oct 29, 202627.6928.0427.6827.81+0.69%33,933
Oct 28, 202627.6327.6827.5527.62+0.32%8,401
Oct 27, 202627.3427.5527.3427.54+0.63%3,011
Oct 26, 202627.4727.4727.3127.36+0.71%15,026
Oct 23, 202627.2527.2527.1327.17-0.55%1,521
Oct 22, 202627.2327.3627.1727.32-0.97%13,444
Oct 21, 202627.5627.5927.4227.59+0.75%20,614
Oct 20, 202627.4027.4327.3727.38+0.45%4,290
Oct 19, 202627.2727.3727.2527.26-0.14%4,390
Oct 16, 202627.3327.3827.3027.30-0.78%13,014
Oct 15, 202627.1627.5227.1627.51+0.68%6,353
Oct 14, 202627.4327.4327.2127.32-0.88%15,835
Oct 13, 202627.7427.7427.5427.57-0.29%1,721
Oct 12, 202627.6727.7027.6527.65+0.38%2,567
Oct 9, 202627.5727.5727.4627.54+0.61%9,910
Oct 8, 202627.3527.4127.3027.37-0.09%1,927
Oct 7, 202627.3827.4727.3827.40-0.95%9,926
Oct 6, 202627.6527.6927.6327.66+0.82%5,737
Oct 5, 202627.3327.5227.3327.43+0.44%3,462
Oct 2, 202627.2927.3727.2527.32+0.90%8,482
Oct 1, 202627.1327.1326.9027.07+0.12%5,657
Sep 30, 202627.1527.2727.0427.04-0.55%3,508
Sep 29, 202627.2427.2427.0927.18-2.26%8,205
Sep 28, 202627.8027.8827.8027.82-0.50%1,785
Sep 25, 202627.8127.9727.8127.95+0.48%892
Sep 24, 202627.8527.9327.8227.82-0.21%1,119
Sep 23, 202628.0028.0327.8827.88-1.01%2,096
Sep 22, 202628.4128.4128.1428.16-0.27%6,885
Sep 21, 202628.2028.2428.2028.24+1.20%4,051
Sep 18, 202627.8427.9327.8427.91-0.08%413
Sep 17, 202627.9327.9727.9127.93+0.66%16,917
Sep 16, 202628.0028.0527.7427.75-0.82%1,265
Sep 15, 202628.1028.1027.9327.97-0.77%11,027
Sep 14, 202628.2128.2328.0628.19-0.20%7,226
Sep 11, 202628.2428.2528.1928.25+0.03%2,488
Sep 9, 202628.2528.3028.1928.24-0.60%7,135
Sep 8, 202628.5528.5528.3828.41-0.59%3,436
Sep 4, 202628.6028.6028.5728.57-0.33%8,607
Sep 3, 202628.5528.6728.5528.67+0.83%6,882
Sep 2, 202628.3528.5528.3528.43-0.48%3,921
Aug 31, 202628.5528.6328.5128.57-0.57%19,041
Aug 28, 202628.8028.8228.7328.73-0.21%11,450
Aug 27, 202628.8728.8728.7728.80-0.15%5,028
Aug 26, 202628.8028.8428.7528.84-0.12%1,656
Aug 25, 202628.8128.8828.8128.88-0.06%10,731
Aug 24, 202628.8928.9128.8428.89+0.05%7,097
Aug 21, 202628.9228.9228.7928.88+0.67%4,286
Aug 20, 202628.8228.8228.6428.68-1.08%4,361
Aug 19, 202629.1829.1829.0029.00+0.01%569
Aug 18, 202629.0029.0628.9628.99-0.40%1,955
Aug 17, 202629.4229.4229.0729.11-0.53%7,407
Aug 14, 202629.2829.3129.2129.27-0.27%26,814
Aug 13, 202629.3829.4029.3429.34+0.27%2,326
Aug 12, 202629.2529.3129.1429.27-0.07%55,632
Aug 11, 202629.3429.3829.2929.29-0.08%9,357
Aug 10, 202629.2929.3629.2329.31+0.18%8,720
Aug 7, 202629.0629.2929.0629.26+0.53%6,303
Aug 6, 202629.3829.3829.0529.10-0.08%7,786
Aug 5, 202629.0429.1629.0429.12+0.58%2,263
Aug 4, 202628.8828.9728.8728.96+1.05%8,312
Aug 3, 202628.3928.6828.3928.66+1.06%4,447
Jul 31, 202628.0828.3628.0828.36+0.05%7,575
Jul 30, 202628.2128.3828.2128.34+0.86%5,495
Jul 29, 202628.1828.2828.1028.10-1.19%9,135
Jul 28, 202628.2128.5328.2128.44+0.87%18,906
Jul 27, 202628.1528.2128.1428.20+0.79%3,603
Jul 24, 202628.0028.0227.9427.98+0.76%3,228
Jul 23, 202627.7027.7827.7027.76-0.71%3,808
Jul 22, 202627.9427.9727.9327.96-0.07%2,471
Jul 21, 202627.8528.0327.8527.98+0.50%3,920
Jul 20, 202627.9727.9727.8027.84-0.39%6,586
Jul 17, 202628.1028.1027.8827.95-0.80%12,182
Jul 16, 202628.1628.2328.0928.18+0.38%22,954
Jul 15, 202628.0828.1528.0528.07+0.70%5,273
Jul 14, 202627.8927.9327.8527.87-1.10%5,930
Jul 13, 202628.4728.4728.1728.18-0.60%13,085
Jul 10, 202628.2828.4028.2428.36+0.30%6,525
Jul 9, 202628.0128.2727.9528.27+0.44%1,527
Jul 8, 202628.2028.2028.0928.14-0.86%6,140
Jul 7, 202628.4428.4428.3728.39+0.07%3,120
Jul 6, 202628.2228.3728.2228.37+0.62%4,079
Jul 2, 202628.2428.2427.9828.20+0.94%2,962
Jul 1, 202627.9528.1027.9327.93+0.24%7,120
Jun 30, 202627.8027.9127.7727.87-0.18%19,728
Jun 29, 202628.1328.1327.8527.92-2.15%5,291
Jun 26, 202628.3128.5528.3128.53+0.90%6,799
Jun 25, 202628.5828.5828.2828.28-0.47%11,688
Jun 24, 202628.4428.5028.3928.41-0.35%3,470
Jun 23, 202628.5328.6128.4628.51+0.09%36,368
Jun 22, 202628.6528.6528.4628.48-0.66%13,508
Jun 18, 202628.6128.7528.6128.67+0.14%7,373
Jun 17, 202628.9628.9928.6028.63-1.31%4,271
Jun 16, 202629.1029.1028.9929.01+0.20%12,894
Jun 15, 202629.0329.0828.9528.95+0.82%7,204
Jun 12, 202628.6228.7728.6028.71+0.37%2,844
Jun 11, 202628.3228.6628.2228.61+0.69%20,683
Jun 10, 202628.5628.6028.4128.41-1.09%1,173
Jun 9, 202628.9828.9828.4028.73+0.18%530
Jun 8, 202628.8228.8928.6728.67-0.49%1,883
Jun 5, 202629.1329.1328.8128.81-1.42%7,377
Jun 4, 202629.2229.2529.1729.23+0.76%2,368
Jun 3, 202629.0429.0829.0129.01-0.31%18,776
Jun 2, 202629.0729.2029.0629.10-0.39%4,092
Jun 1, 202629.2329.3229.2029.21+0.16%6,054
May 29, 202629.1329.1829.1229.16+0.57%6,353
May 28, 202628.9129.0128.9129.00+0.60%7,390
May 27, 202628.9428.9428.8128.82-0.17%2,318
May 26, 202628.9428.9428.8428.87+0.32%7,358
May 22, 202628.7528.8428.7328.78+0.39%35,938
May 21, 202628.4928.6828.4528.67+0.82%16,851
May 20, 202628.2128.4428.2128.44+1.06%3,004
May 19, 202628.3628.3728.1428.14-0.70%9,966
May 18, 202628.2728.3428.2028.34-0.15%4,070
May 15, 202628.4228.4328.3828.38-0.84%832
May 14, 202628.6028.6628.6028.62+0.92%4,797
May 13, 202628.2728.4128.2728.36-0.31%4,846
May 12, 202628.3628.4628.2228.45+0.16%1,063
May 11, 202628.4528.5528.4028.40-0.50%6,551
May 8, 202628.6728.6728.4828.55-0.21%8,890
May 7, 202628.6328.7028.5328.60-0.44%5,595
May 6, 202628.5928.7928.5928.73+0.74%53,898
May 5, 202628.4028.5828.3628.52+0.47%57,455
May 4, 202628.5428.5428.3428.39-0.79%9,919
May 1, 202628.6528.6928.5828.61-0.02%46,813
Apr 30, 202628.4728.6328.4628.62+1.28%59,031
Apr 29, 202628.2528.3428.2528.26-0.47%61,575
Apr 28, 202628.4328.4628.3128.39-0.30%5,804
Apr 27, 202628.4528.5328.3828.47+0.09%6,759
Apr 24, 202628.7728.7728.3128.45-0.09%4,826
Apr 23, 202628.4828.6128.4228.47-0.16%5,943
Apr 22, 202628.5128.5828.5028.52+0.40%2,287
Apr 21, 202628.6028.7028.4128.41-0.96%25,787
Apr 20, 202628.7128.7128.6328.68+0.16%28,521
Apr 17, 202628.5228.7228.5228.64+1.11%10,660
Apr 16, 202628.3028.3328.2428.32+0.32%15,813
Apr 15, 202628.2228.2928.1028.23+0.31%29,605
Apr 14, 202628.1628.2328.1128.14+0.85%20,712
Apr 13, 202627.6327.9127.6327.91+0.97%1,981
Apr 10, 202627.7627.7627.6427.64-0.32%5,239
Apr 9, 202627.7827.7827.7027.73+0.23%2,313
Apr 8, 202627.7527.7527.5927.67+2.99%11,975
Apr 7, 202626.7126.8726.6426.86+0.03%3,575
Apr 6, 202626.8026.8826.7826.86+0.33%7,157
Apr 2, 202626.2726.7926.2726.77+0.08%13,949
Apr 1, 202626.7526.8926.7526.75+0.55%10,213
Mar 31, 202626.0826.6226.0826.60+3.39%12,983
Mar 30, 202625.9425.9625.7325.73-2.76%6,339
Mar 27, 202626.8126.8126.4326.46-1.41%5,418
Mar 26, 202626.9527.1426.8026.84-1.54%9,204
Mar 25, 202627.4127.4127.2227.26+0.34%3,152
Mar 24, 202627.0927.2827.0927.16-0.37%2,558
Mar 23, 202627.3027.4927.2627.26+1.42%12,805
Mar 20, 202627.1527.1526.8626.88-1.70%10,915
Mar 19, 202626.9627.4026.9627.34+0.10%21,677
Mar 18, 202627.7027.7027.3027.32-1.32%8,955
Mar 17, 202627.7627.7927.6727.68+0.22%92,380
Mar 16, 202627.7127.7127.6127.62+1.04%5,926
Mar 13, 202627.6227.6227.3227.34-0.68%17,422
Mar 12, 202627.7727.7727.5227.52-1.75%13,170
Mar 11, 202628.0228.0327.9428.01-0.02%2,749
Mar 10, 202628.0328.2927.9428.02-0.30%3,336
Mar 9, 202627.4628.1327.4628.11+0.77%5,876
Mar 6, 202627.8628.0027.7127.89-1.47%22,233
Mar 5, 202628.4328.5128.1728.31-1.05%6,129
Mar 4, 202628.5628.6528.5628.61+0.48%2,906
Mar 3, 202628.3428.5127.9728.47-1.33%17,375
Mar 2, 202628.4628.9128.4628.85+0.16%18,583
Feb 27, 202628.8428.8528.6528.81-0.97%7,291
Feb 26, 202629.1329.1328.9229.09-0.13%8,938
Feb 25, 202629.0729.1328.9429.13+0.68%42,659
Feb 24, 202628.7628.9628.7128.93+0.67%18,305
Feb 23, 202629.2329.2328.7128.74-1.34%15,083
Feb 20, 202628.8329.1728.8329.13+0.43%19,990
Feb 19, 202629.0229.0528.9329.00-0.30%6,171
Feb 18, 202629.1629.1929.0229.09+0.52%14,511
Feb 17, 202629.0029.0028.7628.94+0.02%10,094
Feb 13, 202628.9029.0828.9028.94+0.39%11,216
Feb 12, 202629.3629.3628.8228.82-1.53%9,415
Feb 11, 202629.8729.8729.1729.27-0.03%15,417
Feb 10, 202629.3129.4429.2729.28+0.03%8,161
Feb 9, 202629.2729.3029.2729.27+0.72%2,150
Feb 6, 202628.8629.0628.8629.06+2.12%5,817
Feb 5, 202628.4328.5228.4328.46-1.08%3,027
Feb 4, 202628.7128.8528.5428.77+0.51%5,791
Feb 3, 202628.7728.7728.4328.62-0.29%3,640
Feb 2, 202628.5128.8128.5128.71+0.45%36,141
Jan 30, 202628.6728.6728.4928.58-0.29%1,562
Jan 29, 202628.5928.7028.4128.66+0.15%52,026
Jan 28, 202628.6328.6828.5628.62-0.30%4,074
Jan 27, 202628.6928.7628.6528.70+0.14%14,012
Jan 26, 202628.7228.7528.6228.66+0.56%17,472
Jan 23, 202628.5728.5828.4828.50-0.38%12,443
Jan 22, 202628.6428.7828.6128.61+0.32%11,292
Jan 21, 202628.3428.6428.3428.52+1.13%10,744
Jan 20, 202628.6628.6628.2028.20-2.35%23,372
Jan 16, 202628.9028.9528.8028.88+0.44%10,271
Jan 15, 202628.7328.8528.7328.75+0.56%9,363
Jan 14, 202628.5728.6228.4428.59-0.13%7,159
Jan 13, 202629.0329.0328.6128.63-0.08%20,043
Jan 12, 202628.5728.6528.5328.65+0.27%2,606
Jan 9, 202628.4628.5828.4628.58+1.11%3,812
Jan 8, 202628.1928.3028.1928.26+0.17%3,747
Jan 7, 202628.7228.7228.2128.21-0.91%4,190
Jan 6, 202628.0928.4728.0928.47+0.79%25,001
Jan 5, 202628.2528.3528.2028.25+0.83%11,928
Jan 2, 202627.9528.0427.9528.02+0.86%2,548
Dec 31, 202527.7727.9627.7727.78-0.64%14,613
Dec 30, 202527.7828.0527.7827.96-2.67%139,427
Dec 29, 202528.8628.8628.6928.72-0.49%48,933
Dec 26, 202528.7128.9328.7128.86-0.02%69,707
Dec 24, 202528.8928.9328.7628.87+0.43%8,629
Dec 23, 202528.7328.7928.6428.75+0.23%34,840
Dec 22, 202528.5528.7128.5428.68+0.82%7,887
Dec 19, 202528.4428.5128.4228.45+0.53%17,282
Dec 18, 202528.4328.4728.2728.30+0.51%12,581
Dec 17, 202528.5828.5828.1528.15-0.84%7,253
Dec 16, 202528.6028.6028.3028.39-0.72%28,675
Dec 15, 202528.7128.7128.5628.60+0.04%28,970
Dec 12, 202528.8128.8128.4928.59-1.21%9,971
Dec 11, 202528.8028.9828.7428.93-0.23%53,028
Dec 10, 202528.5629.0028.5629.00+1.24%12,798
Dec 9, 202528.7128.8428.6528.65-0.05%10,839
Dec 8, 202528.8228.8228.6328.66-0.71%6,266
Dec 5, 202528.8828.9628.7028.87+0.46%17,064
Dec 4, 202528.8528.8528.6928.73+0.08%15,874
Dec 3, 202528.7228.8128.4828.71+0.21%15,333
Dec 2, 202528.7228.7228.5128.65+0.34%11,023
Dec 1, 202528.6628.7028.5328.55-0.96%23,674
Nov 28, 202528.7828.8328.7828.83+0.42%399
Nov 26, 202528.7428.8228.6028.71+0.87%44,346
Nov 25, 202528.2828.4927.9928.46+1.16%8,870
Nov 24, 202527.8928.1627.8128.14+1.27%18,675
Nov 21, 202527.5927.9327.5327.78+0.93%5,220
Nov 20, 202528.2428.3627.5327.53-1.19%271,352
Nov 19, 202527.9927.9927.7027.86+0.67%10,920
Nov 18, 202527.7227.7827.6327.68-0.10%8,163
Nov 17, 202528.0128.0127.6227.70-1.04%131,771

Daily open, high, low, close and volume for SWP Growth & Income ETF (SWP). Showing 248 trading days. Unadjusted prices.