SLWS
SLW Short Duration Income ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)17
After-hoursOct 2, 2026 4:10:30 PM EDT
100.14USD0.000%(0.00)
SLWS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 100.14 | 100.14 | 100.14 | 100.14 | -0.035% | 17 | 0.000% |
| 2026-10-01 | 99.82 | 100.51 | 99.82 | 100.17 | +0.225% | 19,164 | -0.035% |
| 2026-09-30 | 99.89 | 99.97 | 99.86 | 99.95 | +0.100% | 12,688 | +0.190% |
| 2026-09-29 | 99.82 | 99.85 | 99.82 | 99.85 | -0.439% | 176 | +0.290% |
| 2026-09-28 | 100.29 | 100.29 | 100.29 | 100.29 | -0.090% | 12 | -0.150% |
| 2026-09-25 | 100.38 | 100.38 | 100.38 | 100.38 | -0.075% | 12 | -0.239% |
| 2026-09-24 | 100.45 | 100.45 | 100.45 | 100.45 | -0.099% | 12 | -0.314% |
| 2026-09-23 | 100.55 | 100.55 | 100.55 | 100.55 | -0.129% | 49 | -0.413% |
| 2026-09-22 | 100.66 | 100.69 | 100.66 | 100.69 | -0.010% | 508 | -0.541% |
| 2026-09-21 | 100.69 | 100.69 | 100.69 | 100.69 | +0.045% | 12 | -0.551% |
| 2026-09-18 | 100.65 | 100.65 | 100.65 | 100.65 | +0.020% | 12 | -0.507% |
| 2026-09-17 | 100.61 | 100.63 | 100.61 | 100.63 | +0.099% | 762 | -0.487% |
| 2026-09-16 | 100.53 | 100.53 | 100.53 | 100.53 | -0.010% | 34 | -0.388% |
| 2026-09-15 | 100.54 | 100.54 | 100.54 | 100.54 | -0.015% | 12 | -0.398% |
| 2026-09-14 | 100.56 | 100.56 | 100.56 | 100.56 | +0.015% | 12 | -0.413% |
| 2026-09-11 | 100.54 | 100.54 | 100.54 | 100.54 | -0.015% | 9 | -0.398% |
| 2026-09-10 | 100.56 | 100.56 | 100.56 | 100.56 | -0.164% | 23 | -0.413% |
| 2026-09-09 | 100.72 | 100.72 | 100.72 | 100.72 | -0.297% | 12 | -0.576% |
| 2026-09-08 | 100.82 | 101.38 | 100.82 | 101.02 | +0.273% | 15,352 | -0.871% |
| 2026-09-04 | 100.75 | 100.75 | 100.75 | 100.75 | +0.036% | 11 | -0.601% |
| 2026-09-03 | 100.71 | 100.71 | 100.71 | 100.71 | +0.088% | 11 | -0.564% |
| 2026-09-02 | 100.62 | 100.62 | 100.62 | 100.62 | -0.053% | 12 | -0.477% |
| 2026-09-01 | 100.62 | 100.70 | 100.61 | 100.67 | +0.073% | 50,282 | -0.530% |
| 2026-08-31 | 100.65 | 100.65 | 100.60 | 100.60 | -0.019% | 3,479 | -0.458% |
| 2026-08-28 | 100.71 | 100.71 | 100.62 | 100.62 | -0.455% | 5,354 | -0.477% |
| 2026-08-27 | 101.35 | 101.35 | 101.08 | 101.08 | -0.069% | 1,113 | -0.930% |
| 2026-08-26 | 101.46 | 101.46 | 101.15 | 101.15 | -0.022% | 711 | -0.999% |
| 2026-08-25 | 101.24 | 101.24 | 101.17 | 101.17 | -0.057% | 2,312 | -1.020% |
| 2026-08-24 | 101.23 | 101.23 | 101.19 | 101.23 | +0.038% | 18,143 | -1.077% |
| 2026-08-21 | 101.18 | 101.19 | 101.18 | 101.19 | -0.013% | 111 | -1.040% |
| 2026-08-20 | 101.20 | 101.20 | 101.20 | 101.20 | -0.020% | 6 | -1.052% |
| 2026-08-19 | 101.22 | 101.22 | 101.22 | 101.22 | +0.054% | 14 | -1.072% |
| 2026-08-18 | 101.11 | 101.17 | 101.11 | 101.17 | -0.069% | 416 | -1.018% |
| 2026-08-17 | 101.24 | 101.24 | 101.24 | 101.24 | +0.010% | 11 | -1.087% |
| 2026-08-14 | 101.21 | 101.23 | 101.21 | 101.23 | -0.015% | 112 | -1.077% |
| 2026-08-13 | 101.22 | 101.25 | 101.22 | 101.25 | +0.049% | 522 | -1.091% |
| 2026-08-12 | 101.18 | 101.19 | 101.16 | 101.19 | +0.044% | 811 | -1.043% |
| 2026-08-11 | 101.17 | 101.65 | 101.15 | 101.15 | -0.035% | 4,975 | -0.999% |
| 2026-08-10 | 101.13 | 101.19 | 101.13 | 101.19 | +0.015% | 18,314 | -1.033% |
| 2026-08-07 | 101.17 | 101.17 | 101.17 | 101.17 | +0.064% | 11 | -1.018% |
| 2026-08-06 | 101.11 | 101.11 | 101.11 | 101.11 | -0.044% | 25 | -0.954% |
| 2026-08-05 | 101.15 | 101.15 | 101.15 | 101.15 | +0.040% | 109 | -0.999% |
| 2026-08-04 | 101.11 | 101.11 | 101.11 | 101.11 | +0.119% | 119 | -0.959% |
| 2026-08-03 | 100.99 | 100.99 | 100.99 | 100.99 | +0.069% | 32 | -0.842% |
| 2026-07-31 | 100.92 | 100.92 | 100.92 | 100.92 | +0.030% | 15,029 | -0.773% |
| 2026-07-30 | 100.89 | 100.89 | 100.89 | 100.89 | -0.334% | 11 | -0.743% |
| 2026-07-29 | 101.23 | 101.23 | 101.23 | 101.23 | -0.001% | 16 | -1.075% |
| 2026-07-28 | 101.22 | 101.23 | 101.16 | 101.23 | +0.005% | 40,966 | -1.077% |
| 2026-07-27 | 101.22 | 101.22 | 101.22 | 101.22 | +0.104% | 6 | -1.072% |
| 2026-07-24 | 101.12 | 101.12 | 101.12 | 101.12 | +0.011% | 13 | -0.969% |
| 2026-07-23 | 101.11 | 101.11 | 101.11 | 101.11 | -0.100% | 11 | -0.958% |
| 2026-07-22 | 101.21 | 101.21 | 101.21 | 101.21 | +0.025% | 11 | -1.057% |
| 2026-07-21 | 101.19 | 101.19 | 101.19 | 101.19 | -0.089% | 134 | -1.033% |
| 2026-07-20 | 101.28 | 101.28 | 101.28 | 101.28 | +0.079% | 9 | -1.121% |
| 2026-07-17 | 101.22 | 101.22 | 101.19 | 101.19 | -0.035% | 660 | -1.043% |
| 2026-07-16 | 101.23 | 101.23 | 101.23 | 101.23 | -0.089% | 12 | -1.077% |
| 2026-07-15 | 101.32 | 101.32 | 101.32 | 101.32 | +0.104% | 19 | -1.165% |
| 2026-07-14 | 101.22 | 101.22 | 101.22 | 101.22 | +0.193% | 10 | -1.062% |
| 2026-07-13 | 101.02 | 101.02 | 101.02 | 101.02 | -0.059% | 104 | -0.871% |
| 2026-07-10 | 101.08 | 101.08 | 101.08 | 101.08 | -0.091% | 10 | -0.930% |
| 2026-07-09 | 101.17 | 101.17 | 101.17 | 101.17 | +0.130% | 9 | -1.020% |
| 2026-07-08 | 101.04 | 101.04 | 101.04 | 101.04 | -0.020% | 33 | -0.891% |
| 2026-07-07 | 101.06 | 101.06 | 101.06 | 101.06 | -0.212% | 9 | -0.910% |
| 2026-07-06 | 101.28 | 101.28 | 101.28 | 101.28 | +0.040% | 24 | -1.121% |
| 2026-07-02 | 101.23 | 101.23 | 101.23 | 101.23 | +0.272% | 13 | -1.082% |
| 2026-07-01 | 100.96 | 100.96 | 100.96 | 100.96 | -0.063% | 4 | -0.812% |
| 2026-06-30 | 101.08 | 101.08 | 101.01 | 101.02 | -0.051% | 14,745 | -0.875% |
| 2026-06-29 | 101.08 | 101.08 | 101.08 | 101.08 | -0.335% | 12 | -0.925% |
| 2026-06-26 | 101.41 | 101.41 | 101.41 | 101.41 | +0.015% | 4 | -1.257% |
| 2026-06-25 | 101.39 | 101.40 | 101.39 | 101.40 | -0.039% | 203 | -1.243% |
| 2026-06-24 | 101.44 | 101.44 | 101.44 | 101.44 | +0.089% | 3 | -1.282% |
| 2026-06-23 | 101.35 | 101.35 | 101.35 | 101.35 | +0.128% | 6 | -1.194% |
| 2026-06-22 | 101.22 | 101.22 | 101.22 | 101.22 | -0.005% | 26 | -1.067% |
| 2026-06-18 | 101.22 | 101.22 | 101.22 | 101.22 | +0.234% | 3 | -1.072% |
| 2026-06-17 | 100.99 | 100.99 | 100.99 | 100.99 | -0.341% | 3 | -0.841% |
| 2026-06-16 | 101.33 | 101.33 | 101.33 | 101.33 | -0.000% | 24 | -1.179% |
| 2026-06-15 | 101.33 | 101.33 | 101.33 | 101.33 | +0.119% | 3 | -1.179% |
| 2026-06-12 | 101.22 | 101.22 | 101.22 | 101.22 | -0.118% | 9 | -1.062% |
| 2026-06-11 | 101.33 | 101.33 | 101.33 | 101.33 | +0.242% | 11 | -1.179% |
| 2026-06-10 | 101.09 | 101.09 | 101.09 | 101.09 | -0.048% | 3 | -0.940% |
| 2026-06-09 | 101.14 | 101.14 | 101.14 | 101.14 | +0.069% | 94 | -0.987% |
| 2026-06-08 | 101.13 | 101.13 | 101.07 | 101.07 | 0.000% | 404 | -0.919% |