Register for streaming realtime charts, analysis tools, and prices.
SWZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 7.935 | 0.04 | 0.49% | 7.92 | 7.94 | 7.88 | 32,236 |
| May 09 2024 | 7.8963 | 0.04 | 0.46% | 7.88 | 7.91 | 7.88 | 7,537 |
| May 08 2024 | 7.86 | 0.07 | 0.83% | 7.81 | 7.86 | 7.81 | 3,525 |
| May 07 2024 | 7.795 | 0.09 | 1.10% | 7.76 | 7.80 | 7.76 | 26,578 |
| May 06 2024 | 7.71 | 0.08 | 0.98% | 7.65 | 7.7299 | 7.65 | 28,161 |
| May 03 2024 | 7.635 | 0.05 | 0.73% | 7.66 | 7.66 | 7.63 | 4,583 |
| May 02 2024 | 7.58 | 0.00 | 0.00% | 7.5661 | 7.60 | 7.56 | 3,988 |
| May 01 2024 | 7.58 | 0.01 | 0.13% | 7.57 | 7.60 | 7.53 | 14,023 |
| Apr 30 2024 | 7.57 | -0.01 | -0.13% | 7.54 | 7.60 | 7.54 | 19,022 |
| Apr 29 2024 | 7.58 | 0.02 | 0.26% | 7.59 | 7.60 | 7.58 | 2,542 |
| Apr 26 2024 | 7.56 | -0.01 | -0.13% | 7.52 | 7.57 | 7.52 | 13,526 |
| Apr 25 2024 | 7.57 | -0.08 | -1.05% | 7.51 | 7.57 | 7.51 | 2,622 |
| Apr 24 2024 | 7.65 | -0.05 | -0.65% | 7.69 | 7.72 | 7.63 | 13,731 |
| Apr 23 2024 | 7.70 | 0.11 | 1.38% | 7.64 | 7.71 | 7.64 | 13,190 |
| Apr 22 2024 | 7.595 | 0.05 | 0.73% | 7.59 | 7.595 | 7.57 | 19,442 |
| Apr 19 2024 | 7.54 | 0.04 | 0.53% | 7.55 | 7.57 | 7.53 | 14,098 |
| Apr 18 2024 | 7.50 | -0.04 | -0.53% | 7.51 | 7.52 | 7.50 | 4,722 |
| Apr 17 2024 | 7.54 | 0.04 | 0.53% | 7.54 | 7.5501 | 7.50 | 30,085 |
| Apr 16 2024 | 7.50 | -0.08 | -1.06% | 7.495 | 7.54 | 7.49 | 27,696 |
| Apr 15 2024 | 7.58 | 0.03 | 0.40% | 7.57 | 7.63 | 7.57 | 10,172 |
| Apr 12 2024 | 7.55 | -0.12 | -1.56% | 7.58 | 7.5917 | 7.55 | 16,332 |
| Apr 11 2024 | 7.67 | 0.00 | 0.00% | 7.72 | 7.72 | 7.6107 | 4,004 |
| Apr 10 2024 | 7.67 | -0.05 | -0.65% | 7.65 | 7.67 | 7.64 | 32,257 |
| Apr 09 2024 | 7.72 | -0.01 | -0.13% | 7.76 | 7.80 | 7.72 | 28,415 |
| Apr 08 2024 | 7.73 | -0.05 | -0.64% | 7.78 | 7.78 | 7.73 | 17,405 |
| Apr 05 2024 | 7.78 | -0.04 | -0.51% | 7.81 | 7.8299 | 7.76 | 18,778 |
| Apr 04 2024 | 7.82 | -0.01 | -0.13% | 7.89 | 7.89 | 7.82 | 5,433 |
| Apr 03 2024 | 7.83 | 0.00 | 0.00% | 7.85 | 7.85 | 7.81 | 16,637 |
| Apr 02 2024 | 7.83 | -0.12 | -1.45% | 7.84 | 7.8487 | 7.83 | 12,349 |
| Apr 01 2024 | 7.945 | 0.02 | 0.19% | 7.99 | 7.99 | 7.93 | 17,686 |
| Mar 28 2024 | 7.93 | 0.05 | 0.63% | 7.88 | 7.97 | 7.8608 | 35,792 |
| Mar 27 2024 | 7.88 | 0.03 | 0.38% | 7.91 | 7.91 | 7.84 | 18,782 |
| Mar 26 2024 | 7.85 | 0.03 | 0.38% | 7.85 | 7.88 | 7.84 | 14,952 |
| Mar 25 2024 | 7.82 | 0.00 | 0.06% | 7.87 | 7.87 | 7.805 | 20,447 |
| Mar 22 2024 | 7.815 | 0.02 | 0.19% | 7.83 | 7.83 | 7.81 | 4,789 |
| Mar 21 2024 | 7.80 | -0.05 | -0.64% | 7.85 | 7.85 | 7.78 | 10,243 |
| Mar 20 2024 | 7.85 | 0.03 | 0.38% | 7.78 | 7.87 | 7.78 | 18,202 |
| Mar 19 2024 | 7.82 | -0.02 | -0.26% | 7.84 | 7.84 | 7.80 | 30,579 |
| Mar 18 2024 | 7.84 | -0.17 | -2.12% | 7.86 | 7.8607 | 7.84 | 8,706 |
| Mar 15 2024 | 8.01 | -0.04 | -0.50% | 8.08 | 8.08 | 8.00 | 7,099 |
| Mar 14 2024 | 8.05 | -0.03 | -0.37% | 8.06 | 8.075 | 8.04 | 10,004 |
| Mar 13 2024 | 8.08 | 0.03 | 0.37% | 8.06 | 8.08 | 8.06 | 10,303 |
| Mar 12 2024 | 8.05 | 0.00 | 0.00% | 8.02 | 8.08 | 8.02 | 14,210 |
| Mar 11 2024 | 8.05 | 0.03 | 0.37% | 8.04 | 8.05 | 8.04 | 2,442 |
| Mar 08 2024 | 8.02 | 0.07 | 0.88% | 8.01 | 8.02 | 8.01 | 19,997 |
| Mar 07 2024 | 7.95 | 0.05 | 0.63% | 7.97 | 7.99 | 7.95 | 24,139 |
| Mar 06 2024 | 7.90 | 0.07 | 0.83% | 7.90 | 7.92 | 7.90 | 3,200 |
| Mar 05 2024 | 7.835 | 0.01 | 0.19% | 7.86 | 7.86 | 7.835 | 1,032 |
| Mar 04 2024 | 7.82 | -0.09 | -1.14% | 7.91 | 7.91 | 7.82 | 7,519 |
| Mar 01 2024 | 7.9099 | 0.05 | 0.63% | 7.91 | 7.91 | 7.8646 | 2,957 |
| Feb 29 2024 | 7.86 | -0.02 | -0.25% | 7.89 | 7.90 | 7.8501 | 4,009 |
| Feb 28 2024 | 7.88 | -0.03 | -0.38% | 7.90 | 7.90 | 7.88 | 1,049 |
| Feb 27 2024 | 7.91 | -0.02 | -0.23% | 7.91 | 7.932 | 7.8918 | 17,259 |
| Feb 26 2024 | 7.928 | -0.01 | -0.15% | 7.99 | 7.99 | 7.92 | 5,012 |
| Feb 23 2024 | 7.94 | 0.02 | 0.29% | 7.93 | 7.9401 | 7.89 | 20,617 |
| Feb 22 2024 | 7.917 | -0.05 | -0.66% | 7.91 | 7.9299 | 7.86 | 20,305 |
| Feb 21 2024 | 7.97 | 0.03 | 0.38% | 7.94 | 7.97 | 7.94 | 23,731 |
| Feb 20 2024 | 7.94 | 0.06 | 0.76% | 7.88 | 7.985 | 7.88 | 17,287 |
| Feb 16 2024 | 7.88 | 0.03 | 0.38% | 7.87 | 7.90 | 7.87 | 6,837 |
| Feb 15 2024 | 7.85 | -0.01 | -0.13% | 7.86 | 7.90 | 7.85 | 10,735 |
| Feb 14 2024 | 7.86 | 0.07 | 0.90% | 7.88 | 7.88 | 7.84 | 14,221 |
| Feb 13 2024 | 7.79 | -0.11 | -1.39% | 7.78 | 7.79 | 7.77 | 12,485 |
| Feb 12 2024 | 7.90 | 0.03 | 0.38% | 7.85 | 7.90 | 7.8413 | 44,507 |
