Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Italy
BIT
Exchange Traded Fund (SAWD)
Exchange Traded Fund (SAWD) Historical

SAWD Exchange Traded Fund

8.882

0.004 (0.05%)

Last Updated: 07:48:14

Delayed by 15 minutes

SAWD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	8.895	-0.06	-0.67%	8.972	8.984	8.895	74,433
Jul 17 2024	8.955	-0.12	-1.31%	9.039	9.039	8.947	36,582
Jul 16 2024	9.074	0.01	0.10%	9.036	9.082	9.02	21,882
Jul 15 2024	9.065	0.05	0.53%	9.076	9.076	9.036	30,242
Jul 12 2024	9.017	0.00	-0.02%	9.013	9.025	8.985	14,498
Jul 11 2024	9.019	0.01	0.10%	9.065	9.067	9.019	26,603
Jul 10 2024	9.01	0.03	0.31%	8.992	9.018	8.991	8,535
Jul 09 2024	8.982	0.01	0.10%	8.983	9.007	8.982	12,138
Jul 08 2024	8.973	0.02	0.27%	8.96	8.979	8.952	28,743
Jul 05 2024	8.949	0.00	0.00%	8.948	8.959	8.931	24,975
Jul 04 2024	8.949	0.03	0.38%	8.956	8.966	8.938	33,697
Jul 03 2024	8.915	0.03	0.30%	8.927	8.939	8.902	15,254
Jul 02 2024	8.888	0.02	0.24%	8.868	8.888	8.846	20,839
Jul 01 2024	8.867	-0.06	-0.64%	8.886	8.889	8.85	25,943
Jun 28 2024	8.924	0.00	0.03%	8.942	8.971	8.921	41,480
Jun 27 2024	8.921	0.03	0.36%	8.908	8.921	8.887	4,910
Jun 26 2024	8.889	0.00	-0.01%	8.926	8.943	8.889	9,582
Jun 25 2024	8.89	-0.01	-0.07%	8.857	8.89	8.851	18,921
Jun 24 2024	8.896	0.01	0.09%	8.892	8.896	8.859	10,461
Jun 21 2024	8.888	-0.04	-0.39%	8.90	8.90	8.869	10,444
Jun 20 2024	8.923	0.04	0.42%	8.92	8.936	8.916	11,924
Jun 19 2024	8.886	0.02	0.20%	8.895	8.90	8.879	29,605
Jun 18 2024	8.868	0.04	0.51%	8.867	8.889	8.859	4,846
Jun 17 2024	8.823	0.00	0.01%	8.838	8.846	8.799	33,005
Jun 14 2024	8.822	0.04	0.46%	8.836	8.84	8.799	27,274
Jun 13 2024	8.782	-0.01	-0.13%	8.79	8.809	8.773	30,303
Jun 12 2024	8.793	0.06	0.68%	8.77	8.806	8.752	21,975
Jun 11 2024	8.734	-0.01	-0.08%	8.743	8.744	8.705	35,150
Jun 10 2024	8.741	0.05	0.59%	8.713	8.742	8.697	10,192
Jun 07 2024	8.69	0.03	0.35%	8.67	8.69	8.631	10,873
Jun 06 2024	8.66	0.03	0.36%	8.662	8.677	8.649	14,105
Jun 05 2024	8.629	0.08	0.99%	8.577	8.63	8.571	49,973
Jun 04 2024	8.544	0.01	0.06%	8.534	8.552	8.508	16,903
Jun 03 2024	8.539	0.07	0.85%	8.592	8.60	8.539	30,336
May 31 2024	8.467	-0.06	-0.66%	8.52	8.527	8.466	14,709
May 30 2024	8.523	-0.01	-0.16%	8.534	8.545	8.519	60,104
May 29 2024	8.537	-0.06	-0.70%	8.578	8.578	8.537	18,562
May 28 2024	8.597	-0.03	-0.32%	8.623	8.637	8.592	30,140
May 27 2024	8.625	0.02	0.20%	8.611	8.626	8.602	8,214
May 24 2024	8.608	-0.03	-0.34%	8.577	8.619	8.567	15,620
May 23 2024	8.637	0.01	0.09%	8.674	8.68	8.627	41,365
May 22 2024	8.629	0.02	0.23%	8.623	8.638	8.619	7,127
May 21 2024	8.609	-0.03	-0.38%	8.617	8.619	8.595	13,857
May 20 2024	8.642	0.05	0.54%	8.609	8.643	8.609	30,883
May 17 2024	8.596	-0.03	-0.35%	8.589	8.611	8.589	19,728
May 16 2024	8.626	0.04	0.41%	8.624	8.628	8.608	16,678
May 15 2024	8.591	0.07	0.79%	8.551	8.591	8.539	29,504
May 14 2024	8.524	0.00	0.00%	8.524	8.53	8.507	28,971
May 13 2024	8.524	-0.01	-0.11%	8.546	8.551	8.515	226,025
May 10 2024	8.533	0.03	0.31%	8.539	8.552	8.532	14,701
May 09 2024	8.507	0.02	0.27%	8.485	8.507	8.475	26,772
May 08 2024	8.484	-0.01	-0.13%	8.497	8.503	8.454	45,579
May 07 2024	8.495	0.06	0.72%	8.489	8.495	8.471	9,560
May 06 2024	8.434	0.07	0.85%	8.402	8.434	8.399	8,156
May 03 2024	8.363	0.06	0.72%	8.341	8.393	8.292	31,560
May 02 2024	8.303	-0.07	-0.79%	8.298	8.324	8.292	20,651
Apr 30 2024	8.369	-0.03	-0.39%	8.393	8.393	8.359	116,545
Apr 29 2024	8.402	0.02	0.25%	8.394	8.414	8.381	132,102
Apr 26 2024	8.381	0.16	1.98%	8.33	8.395	8.305	86,543
Apr 25 2024	8.218	-0.10	-1.25%	8.275	8.275	8.20	24,965
Apr 24 2024	8.322	0.00	-0.05%	8.368	8.373	8.322	8,723
Apr 23 2024	8.326	0.11	1.38%	8.251	8.331	8.251	33,486
Apr 22 2024	8.213	0.00	-0.02%	8.229	8.252	8.205	13,412

Exchange Traded

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions