MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SWP — SWP Growth & Income ETF
NasdaqSWP Growth & Income ETF
$27.47
-0.19(-0.69%)
- O
- 27.38
- H
- 27.47
- L
- 27.38
- V
- 9.92K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$27.47
Period Return+15.81%
Period High$29.87
Period Low$23.46
Avg Daily Volume14.9K
Total Trading Days365
SWP — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $27.38 | $27.47 | $27.38 | $27.47 | $-0.19 | -0.69% | 9,923 | $27.44 | $27.38 $27.47 |
| Oct 6, 2026 | $27.65 | $27.69 | $27.63 | $27.66 | +$0.23 | +0.82% | 5,737 | $27.65 | $27.63 $27.69 |
| Oct 5, 2026 | $27.33 | $27.52 | $27.33 | $27.44 | +$0.12 | +0.44% | 3,462 | $27.39 | $27.33 $27.52 |
| Oct 2, 2026 | $27.29 | $27.37 | $27.25 | $27.32 | +$0.24 | +0.90% | 8,482 | $27.33 | $27.25 $27.37 |
| Oct 1, 2026 | $27.13 | $27.13 | $26.90 | $27.07 | +$0.03 | +0.12% | 5,657 | $26.98 | $26.90 $27.13 |
| Sep 30, 2026 | $27.15 | $27.27 | $27.04 | $27.04 | $-0.15 | -0.55% | 3,508 | $27.22 | $27.04 $27.27 |
| Sep 29, 2026 | $27.24 | $27.24 | $27.09 | $27.19 | $-0.63 | -2.26% | 8,205 | $27.12 | $27.09 $27.24 |
| Sep 28, 2026 | $27.80 | $27.88 | $27.80 | $27.82 | $-0.14 | -0.50% | 1,785 | $27.81 | $27.80 $27.88 |
| Sep 25, 2026 | $27.81 | $27.97 | $27.81 | $27.96 | +$0.13 | +0.48% | 892 | $27.89 | $27.81 $27.97 |
| Sep 24, 2026 | $27.85 | $27.93 | $27.82 | $27.82 | $-0.06 | -0.21% | 1,119 | $27.88 | $27.82 $27.93 |
| Sep 23, 2026 | $28.00 | $28.03 | $27.88 | $27.88 | $-0.29 | -1.01% | 2,096 | $28.02 | $27.88 $28.03 |
| Sep 22, 2026 | $28.41 | $28.41 | $28.14 | $28.17 | $-0.08 | -0.27% | 6,885 | $28.18 | $28.14 $28.41 |
| Sep 21, 2026 | $28.20 | $28.24 | $28.20 | $28.24 | +$0.33 | +1.20% | 4,051 | $28.20 | $28.20 $28.24 |
| Sep 18, 2026 | $27.84 | $27.93 | $27.84 | $27.91 | $-0.02 | -0.08% | 413 | $27.89 | $27.84 $27.93 |
| Sep 17, 2026 | $27.93 | $27.97 | $27.91 | $27.93 | +$0.18 | +0.66% | 16,917 | $27.95 | $27.91 $27.97 |
| Sep 16, 2026 | $28.00 | $28.05 | $27.74 | $27.75 | $-0.23 | -0.82% | 1,265 | $27.91 | $27.74 $28.05 |
| Sep 15, 2026 | $28.10 | $28.10 | $27.93 | $27.97 | $-0.22 | -0.77% | 11,027 | $27.99 | $27.93 $28.10 |
| Sep 14, 2026 | $28.22 | $28.23 | $28.06 | $28.19 | $-0.06 | -0.20% | 7,226 | $28.10 | $28.06 $28.23 |
| Sep 11, 2026 | $28.24 | $28.25 | $28.19 | $28.25 | +$0.21 | +0.77% | 2,488 | $28.22 | $28.19 $28.25 |
| Sep 10, 2026 | $27.98 | $28.14 | $27.97 | $28.03 | $-0.21 | -0.73% | 12,168 | $28.05 | $27.97 $28.14 |
| Sep 9, 2026 | $28.25 | $28.30 | $28.19 | $28.24 | $-0.17 | -0.60% | 7,135 | $28.26 | $28.19 $28.30 |
| Sep 8, 2026 | $28.55 | $28.55 | $28.38 | $28.41 | $-0.17 | -0.59% | 3,436 | $28.46 | $28.38 $28.55 |
| Sep 4, 2026 | $28.60 | $28.60 | $28.57 | $28.57 | $-0.10 | -0.33% | 8,607 | $28.59 | $28.57 $28.60 |
| Sep 3, 2026 | $28.55 | $28.67 | $28.55 | $28.67 | +$0.24 | +0.83% | 6,882 | $28.64 | $28.55 $28.67 |
| Sep 2, 2026 | $28.35 | $28.56 | $28.35 | $28.44 | +$0.09 | +0.31% | 3,921 | $28.45 | $28.35 $28.56 |
| Sep 1, 2026 | $28.38 | $28.48 | $28.34 | $28.35 | $-0.22 | -0.79% | 11,128 | $28.38 | $28.34 $28.48 |
| Aug 31, 2026 | $28.55 | $28.63 | $28.51 | $28.57 | $-0.16 | -0.57% | 19,041 | $28.56 | $28.51 $28.63 |
| Aug 28, 2026 | $28.80 | $28.82 | $28.73 | $28.74 | $-0.06 | -0.21% | 11,450 | $28.80 | $28.73 $28.82 |
| Aug 27, 2026 | $28.87 | $28.87 | $28.77 | $28.80 | $-0.04 | -0.15% | 5,028 | $28.81 | $28.77 $28.87 |
| Aug 26, 2026 | $28.80 | $28.84 | $28.75 | $28.84 | $-0.04 | -0.12% | 1,656 | $28.80 | $28.75 $28.84 |