SWP Growth & Income ETF (SWP) Historical Stock Data
28.30 ↑0.14 (0.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SWP is down -0.17% a day on average. There have been 12 days where SWP Growth & Income ETF closed green and 18 days where SWP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 28.43 | 28.30 | ↓$0.13 (-0.47%) | 28.27 | 28.47 | 6.55K |
| 2025-12-17 | 28.58 | 28.15 | ↓$0.43 (-1.50%) | 28.15 | 28.58 | 4.67K |
| 2025-12-16 | 28.60 | 28.39 | ↓$0.21 (-0.73%) | 28.31 | 28.60 | 22.11K |
| 2025-12-15 | 28.71 | 28.60 | ↓$0.11 (-0.40%) | 28.56 | 28.71 | 25.64K |
| 2025-12-12 | 28.81 | 28.59 | ↓$0.22 (-0.78%) | 28.49 | 28.81 | 7.83K |
| 2025-12-11 | 28.80 | 28.93 | ↑$0.13 (0.46%) | 28.74 | 28.99 | 50.24K |
| 2025-12-10 | 28.56 | 29.00 | ↑$0.44 (1.53%) | 28.56 | 29.00 | 11.85K |
| 2025-12-09 | 28.84 | 28.65 | ↓$0.19 (-0.67%) | 28.65 | 28.84 | 10.77K |
| 2025-12-08 | 28.82 | 28.66 | ↓$0.16 (-0.56%) | 28.63 | 28.82 | 5.06K |
| 2025-12-05 | 28.88 | 28.87 | ↓$0.01 (-0.05%) | 28.70 | 28.96 | 16.34K |
| 2025-12-04 | 28.70 | 28.73 | ↑$0.03 (0.11%) | 28.69 | 28.83 | 9.41K |
| 2025-12-03 | 28.72 | 28.71 | ↓$0.01 (-0.03%) | 28.48 | 28.81 | 13.73K |
| 2025-12-02 | 28.72 | 28.65 | ↓$0.07 (-0.24%) | 28.53 | 28.72 | 10.03K |
| 2025-12-01 | 28.66 | 28.55 | ↓$0.10 (-0.36%) | 28.53 | 28.70 | 19.80K |
| 2025-11-28 | 28.78 | 28.83 | ↑$0.05 (0.18%) | 28.78 | 28.83 | 399 |
| 2025-11-26 | 28.60 | 28.71 | ↑$0.11 (0.39%) | 28.60 | 28.83 | 41.72K |
| 2025-11-25 | 28.14 | 28.46 | ↑$0.32 (1.15%) | 28.14 | 28.47 | 6.12K |
| 2025-11-24 | 27.89 | 28.14 | ↑$0.25 (0.89%) | 27.89 | 28.16 | 16.05K |
| 2025-11-21 | 27.59 | 27.78 | ↑$0.19 (0.70%) | 27.53 | 27.93 | 4.79K |
| 2025-11-20 | 28.24 | 27.53 | ↓$0.71 (-2.52%) | 27.53 | 28.36 | 268.84K |
| 2025-11-19 | 27.99 | 27.86 | ↓$0.13 (-0.47%) | 27.70 | 27.99 | 8.90K |
| 2025-11-18 | 27.72 | 27.68 | ↓$0.04 (-0.16%) | 27.63 | 27.72 | 7.83K |
| 2025-11-17 | 28.01 | 27.70 | ↓$0.31 (-1.09%) | 27.70 | 28.01 | 128.45K |
| 2025-11-14 | 27.80 | 28.00 | ↑$0.20 (0.71%) | 27.80 | 28.15 | 6.61K |
| 2025-11-13 | 28.54 | 28.00 | ↓$0.54 (-1.89%) | 27.98 | 28.54 | 14.53K |
| 2025-11-12 | 28.65 | 28.54 | ↓$0.12 (-0.41%) | 28.53 | 28.66 | 30.69K |
| 2025-11-11 | 28.39 | 28.47 | ↑$0.08 (0.28%) | 28.32 | 28.53 | 24.59K |
| 2025-11-10 | 28.33 | 28.40 | ↑$0.07 (0.23%) | 28.21 | 28.44 | 8.05K |
| 2025-11-07 | 27.91 | 28.05 | ↑$0.14 (0.49%) | 27.81 | 28.05 | 78.54K |
| 2025-11-06 | 28.05 | 28.05 | ↓$0.00 (-0.02%) | 27.99 | 28.20 | 16.90K |
Create an account or log in to view more rows.
$SWP let’s gooooo
$SWP looking good today??
$SWP If options never existed
what do you think this stock would be trading at?
$SWP watch for another rejection up here
$SWP when is earnings
$SWP Powell save me
$SWP nothing drops
$SWP Up! Up! Up! Up! Up! Up! Up!
$SWP 5 minute looks sexy
$SWP still bullish