Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SWAV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 330.38 | 0.38 | 0.12% | 330.10 | 331.00 | 330.00 | 810,028 |
| May 02 2024 | 330.00 | 0.16 | 0.05% | 329.81 | 330.97 | 329.50 | 619,833 |
| May 01 2024 | 329.84 | -0.35 | -0.11% | 330.45 | 330.825 | 329.52 | 925,513 |
| Apr 30 2024 | 330.19 | 0.68 | 0.21% | 330.00 | 331.14 | 329.55 | 711,450 |
| Apr 29 2024 | 329.51 | -0.49 | -0.15% | 329.50 | 330.55 | 329.25 | 457,576 |
| Apr 26 2024 | 330.00 | 1.01 | 0.31% | 329.00 | 330.28 | 328.45 | 575,586 |
| Apr 25 2024 | 328.99 | 0.12 | 0.04% | 328.60 | 329.78 | 328.31 | 597,345 |
| Apr 24 2024 | 328.87 | 0.33 | 0.10% | 328.71 | 329.00 | 328.01 | 1,355,064 |
| Apr 23 2024 | 328.54 | -0.06 | -0.02% | 328.62 | 329.34 | 328.40 | 889,386 |
| Apr 22 2024 | 328.60 | -0.40 | -0.12% | 328.99 | 329.49 | 328.21 | 718,705 |
| Apr 19 2024 | 329.00 | 1.48 | 0.45% | 327.585 | 329.80 | 327.385 | 1,312,913 |
| Apr 18 2024 | 327.52 | 0.02 | 0.01% | 327.50 | 328.48 | 327.25 | 1,155,586 |
| Apr 17 2024 | 327.50 | 0.00 | 0.00% | 327.52 | 328.36 | 327.04 | 1,024,693 |
| Apr 16 2024 | 327.50 | 0.40 | 0.12% | 327.41 | 328.05 | 326.45 | 1,249,317 |
| Apr 15 2024 | 327.10 | -0.60 | -0.18% | 328.01 | 328.90 | 327.10 | 1,510,828 |
| Apr 12 2024 | 327.70 | -0.49 | -0.15% | 328.26 | 328.50 | 326.885 | 2,078,088 |
| Apr 11 2024 | 328.19 | -1.45 | -0.44% | 329.64 | 329.64 | 328.00 | 1,804,150 |
| Apr 10 2024 | 329.64 | 2.29 | 0.70% | 326.30 | 329.85 | 326.30 | 2,144,464 |
| Apr 09 2024 | 327.35 | 1.75 | 0.54% | 325.80 | 327.50 | 325.60 | 3,047,647 |
| Apr 08 2024 | 325.60 | -0.74 | -0.23% | 326.50 | 326.94 | 325.60 | 6,593,428 |
| Apr 05 2024 | 326.34 | 6.35 | 1.98% | 325.50 | 327.72 | 324.80 | 12,437,928 |
| Apr 04 2024 | 319.99 | -0.73 | -0.23% | 321.40 | 324.9899 | 317.23 | 623,952 |
| Apr 03 2024 | 320.72 | 0.79 | 0.25% | 319.93 | 328.20 | 319.93 | 478,934 |
| Apr 02 2024 | 319.93 | -0.58 | -0.18% | 320.00 | 322.28 | 315.50 | 584,847 |
| Apr 01 2024 | 320.51 | -5.12 | -1.57% | 325.00 | 325.00 | 319.825 | 619,150 |
| Mar 28 2024 | 325.63 | 3.02 | 0.94% | 322.61 | 331.58 | 322.01 | 814,175 |
| Mar 27 2024 | 322.61 | 6.54 | 2.07% | 325.00 | 329.085 | 318.34 | 1,422,967 |
| Mar 26 2024 | 316.07 | 28.84 | 10.04% | 287.67 | 327.73 | 287.59 | 3,335,107 |
| Mar 25 2024 | 287.23 | 6.29 | 2.24% | 282.50 | 288.8353 | 281.16 | 549,016 |
| Mar 22 2024 | 280.94 | -4.32 | -1.51% | 285.00 | 285.00 | 277.32 | 400,860 |
| Mar 21 2024 | 285.26 | -0.38 | -0.13% | 285.68 | 292.98 | 276.7901 | 880,331 |
| Mar 20 2024 | 285.64 | 6.38 | 2.28% | 290.00 | 291.94 | 282.69 | 1,163,938 |
| Mar 19 2024 | 279.26 | 2.15 | 0.78% | 276.51 | 281.05 | 270.46 | 660,056 |
| Mar 18 2024 | 277.11 | 3.11 | 1.14% | 275.27 | 277.695 | 273.1146 | 567,528 |
| Mar 15 2024 | 274.00 | 7.75 | 2.91% | 266.09 | 275.176 | 266.09 | 760,937 |
| Mar 14 2024 | 266.25 | -3.12 | -1.16% | 271.09 | 274.19 | 262.865 | 475,165 |
| Mar 13 2024 | 269.37 | 4.67 | 1.76% | 265.68 | 271.36 | 265.68 | 359,993 |
| Mar 12 2024 | 264.70 | 6.96 | 2.70% | 257.65 | 267.43 | 256.02 | 671,625 |
| Mar 11 2024 | 257.74 | 6.03 | 2.40% | 250.24 | 258.06 | 249.95 | 339,573 |
| Mar 08 2024 | 251.71 | -4.40 | -1.72% | 256.13 | 258.7898 | 250.41 | 282,417 |
| Mar 07 2024 | 256.11 | 1.35 | 0.53% | 255.78 | 260.56 | 255.01 | 338,071 |
| Mar 06 2024 | 254.76 | 2.95 | 1.17% | 253.14 | 257.255 | 253.03 | 202,231 |
| Mar 05 2024 | 251.81 | -8.68 | -3.33% | 260.00 | 260.48 | 247.025 | 487,418 |
| Mar 04 2024 | 260.49 | -2.92 | -1.11% | 264.00 | 264.10 | 259.25 | 344,183 |
| Mar 01 2024 | 263.41 | 2.54 | 0.97% | 263.27 | 264.32 | 258.75 | 362,828 |
| Feb 29 2024 | 260.87 | -1.68 | -0.64% | 264.27 | 266.24 | 260.17 | 359,349 |
| Feb 28 2024 | 262.55 | -0.92 | -0.35% | 261.21 | 266.54 | 260.71 | 280,159 |
| Feb 27 2024 | 263.47 | 3.58 | 1.38% | 260.74 | 265.35 | 260.43 | 375,927 |
| Feb 26 2024 | 259.89 | -0.94 | -0.36% | 260.36 | 265.42 | 257.80 | 323,120 |
| Feb 23 2024 | 260.83 | -9.70 | -3.59% | 269.07 | 269.365 | 259.67 | 698,390 |
| Feb 22 2024 | 270.53 | 11.91 | 4.61% | 259.24 | 270.96 | 259.24 | 814,493 |
| Feb 21 2024 | 258.62 | -0.56 | -0.22% | 257.13 | 262.94 | 252.52 | 685,617 |
| Feb 20 2024 | 259.18 | -3.48 | -1.32% | 255.55 | 265.85 | 255.55 | 724,604 |
| Feb 16 2024 | 262.66 | 26.34 | 11.15% | 249.83 | 270.87 | 247.87 | 1,360,573 |
| Feb 15 2024 | 236.32 | 5.42 | 2.35% | 231.77 | 236.75 | 227.05 | 829,750 |
| Feb 14 2024 | 230.90 | -0.91 | -0.39% | 235.00 | 235.00 | 227.80 | 334,744 |
| Feb 13 2024 | 231.81 | -3.83 | -1.63% | 230.23 | 234.99 | 228.46 | 403,107 |
| Feb 12 2024 | 235.64 | 1.93 | 0.83% | 232.40 | 236.40 | 230.00 | 488,501 |
| Feb 09 2024 | 233.71 | -3.07 | -1.30% | 238.60 | 239.00 | 233.1025 | 383,377 |
| Feb 08 2024 | 236.78 | 0.19 | 0.08% | 236.60 | 238.65 | 232.37 | 344,625 |
| Feb 07 2024 | 236.59 | -0.08 | -0.03% | 238.39 | 238.69 | 233.53 | 363,964 |
| Feb 06 2024 | 236.67 | 5.52 | 2.39% | 232.36 | 237.44 | 230.71 | 396,293 |
| Feb 05 2024 | 231.15 | -2.38 | -1.02% | 226.71 | 232.80 | 226.04 | 474,365 |
