Swan Enhanced Dividend Income ETF

SCLZ
🏛️ usa →
54.19
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 54.12 54.19 54.08 54.19 0.0M
2025-09-25 54.09 54.14 53.93 54.01 0.0M
2025-09-24 54.28 54.28 54.14 54.17 0.0M
2025-09-23 54.32 54.32 54.24 54.24 0.0M
2025-09-22 54.32 54.48 54.32 54.47 0.0M
2025-09-19 54.40 54.40 54.40 54.40 0.0M
2025-09-18 54.64 54.65 54.57 54.57 0.0M
2025-09-17 54.39 54.58 54.34 54.50 0.0M
2025-09-16 54.63 54.63 54.51 54.51 0.0M
2025-09-15 54.51 54.51 54.50 54.50 0.0M
2025-09-12 54.46 54.46 54.38 54.38 0.0M
2025-09-11 54.34 54.34 54.34 54.34 0.0M
2025-09-10 54.12 54.12 54.12 54.12 0.0M
2025-09-09 54.01 54.04 54.01 54.04 0.0M
2025-09-08 53.82 53.82 53.82 53.82 0.0M
2025-09-05 53.68 53.68 53.59 53.59 0.0M
2025-09-04 53.72 53.78 53.70 53.78 0.0M
2025-09-03 53.53 53.59 53.44 53.44 0.0M
2025-09-02 52.95 53.32 52.95 53.32 0.0M
2025-08-29 53.49 53.49 53.49 53.49 0.0M
2025-08-28 53.55 53.79 53.55 53.79 0.0M
2025-08-27 53.53 53.53 53.53 53.53 0.0M
2025-08-26 53.33 53.47 53.33 53.40 0.0M
2025-08-25 53.40 53.40 53.21 53.21 0.0M
2025-08-22 53.05 53.36 53.05 53.32 0.0M
2025-08-21 53.40 53.40 53.25 53.25 0.0M
2025-08-20 53.18 53.49 53.18 53.49 0.0M
2025-08-19 53.52 53.52 53.41 53.41 0.0M
2025-08-18 53.60 53.62 53.60 53.62 0.0M
2025-08-15 53.59 53.72 53.59 53.59 0.0M
2025-08-14 53.52 53.70 53.52 53.58 0.0M
2025-08-13 53.55 53.55 53.50 53.50 0.0M
2025-08-12 53.22 53.33 53.22 53.33 0.0M
2025-08-11 53.12 53.27 53.10 53.10 0.0M
2025-08-08 53.26 53.33 53.09 53.19 0.0M
2025-08-07 53.01 53.01 53.01 53.01 0.0M
2025-08-06 53.45 53.45 53.45 53.45 0.0M
2025-08-05 53.13 53.21 53.13 53.21 0.0M
2025-08-04 53.28 53.28 53.28 53.28 0.0M
2025-08-01 53.00 53.00 52.86 52.86 0.0M
2025-07-31 53.46 53.46 53.17 53.17 0.0M
2025-07-30 53.33 53.43 53.22 53.22 0.0M
2025-07-29 53.47 53.47 53.25 53.36 0.0M
2025-07-28 53.33 53.45 53.33 53.45 0.0M
2025-07-25 53.54 53.54 53.53 53.53 0.0M
2025-07-24 53.43 53.43 53.40 53.40 0.0M
2025-07-23 53.32 53.58 53.32 53.58 0.0M
2025-07-22 53.28 53.28 53.07 53.26 0.0M
2025-07-21 53.33 53.33 53.25 53.25 0.0M
2025-07-18 53.03 53.07 53.03 53.07 0.0M
2025-07-17 53.40 53.43 53.20 53.38 0.0M
2025-07-16 53.10 53.33 53.10 53.30 0.0M
2025-07-15 53.05 53.05 53.05 53.05 0.0M
2025-07-14 53.19 53.29 53.19 53.27 0.0M
2025-07-11 53.08 53.21 53.08 53.13 0.0M
2025-07-10 53.29 53.29 53.21 53.24 0.0M
2025-07-09 53.09 53.09 53.09 53.09 0.0M
2025-07-08 53.11 53.11 53.06 53.06 0.0M
2025-07-07 53.01 53.01 53.01 53.01 0.0M
2025-07-03 53.31 53.31 53.29 53.29 0.0M
2025-07-02 53.11 53.11 53.11 53.11 0.0M
2025-07-01 52.96 53.15 52.96 53.11 0.0M
2025-06-30 52.63 52.87 52.63 52.85 0.0M
2025-06-27 52.23 52.62 52.23 52.60 0.0M
2025-06-26 52.38 52.38 52.37 52.37 0.0M
2025-06-25 52.44 52.61 52.37 52.37 0.0M
2025-06-24 52.32 52.54 52.32 52.54 0.0M
2025-06-23 51.85 52.11 51.85 52.11 0.0M
2025-06-20 51.87 51.87 51.69 51.70 0.0M
2025-06-18 53.00 53.00 52.90 52.90 0.0M
2025-06-17 53.32 53.32 53.02 53.02 0.0M
2025-06-16 53.41 53.41 53.41 53.41 0.0M
2025-06-13 53.16 53.16 53.16 53.16 0.0M
2025-06-12 53.39 53.47 53.39 53.43 0.0M
2025-06-11 53.37 53.47 53.31 53.31 0.0M
2025-06-10 53.35 53.58 53.34 53.43 0.0M
2025-06-09 53.19 53.31 53.19 53.31 0.0M
2025-06-06 53.34 53.34 53.34 53.34 0.0M
2025-06-05 52.92 53.21 52.92 53.04 0.0M
2025-06-04 53.15 53.15 53.15 53.15 0.0M
2025-06-03 53.07 53.11 53.00 53.11 0.0M
2025-06-02 52.59 52.92 52.40 52.92 0.0M
2025-05-30 52.83 52.91 52.80 52.91 0.0M
2025-05-29 52.70 52.70 52.70 52.70 0.0M
2025-05-28 52.71 52.71 52.59 52.60 0.0M
2025-05-27 52.64 52.81 52.64 52.70 0.0M
2025-05-23 51.94 52.15 51.94 52.15 0.0M
2025-05-22 52.24 52.39 52.11 52.35 0.0M
2025-05-21 52.36 52.36 52.36 52.36 0.0M
2025-05-20 52.71 52.78 52.71 52.78 0.0M
2025-05-19 52.74 52.83 52.74 52.83 0.0M
2025-05-16 52.34 52.64 52.34 52.64 0.0M
2025-05-15 52.18 52.34 52.18 52.34 0.0M
2025-05-14 51.98 51.98 51.98 51.98 0.0M
2025-05-13 52.34 52.34 52.20 52.20 0.0M
2025-05-12 52.44 52.44 52.44 52.44 0.0M
2025-05-09 51.78 51.78 51.77 51.77 0.0M
2025-05-08 51.95 51.95 51.95 51.95 0.0M
2025-05-07 51.68 51.68 51.68 51.68 0.0M
2025-05-06 51.66 51.66 51.66 51.66 0.0M
2025-05-05 52.02 52.02 52.02 52.02 0.0M
2025-05-02 52.13 52.13 51.77 52.05 0.0M
2025-05-01 51.59 51.59 51.59 51.59 0.0M
2025-04-30 51.77 51.77 51.77 51.77 0.0M
2025-04-29 51.53 51.53 51.53 51.53 0.0M
2025-04-28 51.17 51.29 51.17 51.29 0.0M
2025-04-25 51.17 51.17 51.17 51.17 0.0M
2025-04-24 50.57 51.08 50.56 51.08 0.0M
2025-04-23 51.01 51.01 50.41 50.41 0.0M
2025-04-22 49.78 50.08 49.78 49.99 0.0M
2025-04-21 48.79 49.16 48.59 49.16 0.0M
2025-04-17 50.21 50.31 50.21 50.31 0.0M
2025-04-16 50.66 50.66 49.98 49.98 0.0M
2025-04-15 50.85 50.98 50.75 50.75 0.0M
2025-04-14 50.99 51.20 50.52 50.94 0.0M
2025-04-11 49.73 50.61 49.73 50.47 0.0M
2025-04-10 49.41 49.84 49.41 49.61 0.0M
2025-04-09 47.59 50.85 47.59 50.85 0.0M
2025-04-08 49.39 49.39 47.38 47.42 0.0M
2025-04-07 48.03 48.39 47.34 47.98 0.0M
2025-04-04 49.83 49.83 48.27 48.27 0.0M
2025-04-03 51.67 51.67 50.73 50.73 0.0M
2025-04-02 52.23 52.23 52.23 52.23 0.0M
2025-04-01 52.21 52.21 52.06 52.06 0.0M
2025-03-31 51.55 52.17 51.55 52.17 0.0M
2025-03-28 52.13 52.13 51.73 51.73 0.0M
2025-03-27 52.70 52.70 52.55 52.55 0.0M
2025-03-26 52.68 52.68 52.47 52.47 0.0M
2025-03-25 53.39 53.39 53.39 53.39 0.0M
2025-03-24 53.18 53.34 52.93 53.34 0.0M
2025-03-21 52.40 52.75 52.40 52.75 0.0M
2025-03-20 52.75 53.06 52.65 52.85 0.0M
2025-03-19 52.91 53.27 52.82 53.07 0.0M
2025-03-18 52.73 52.73 52.53 52.63 0.0M
2025-03-17 52.69 53.03 52.63 52.97 0.0M
2025-03-14 52.22 52.56 52.17 52.56 0.0M
2025-03-13 52.02 52.02 51.88 51.88 0.0M
2025-03-12 52.43 52.48 52.25 52.48 0.0M
2025-03-11 52.44 52.72 52.44 52.72 0.0M
2025-03-10 53.98 53.98 53.36 53.36 0.0M
2025-03-07 54.14 54.33 54.14 54.33 0.0M
2025-03-06 53.86 53.86 53.86 53.86 0.0M
2025-03-05 53.85 54.37 53.83 54.29 0.0M
2025-03-04 53.82 54.27 53.82 54.24 0.0M
2025-03-03 54.68 54.68 54.13 54.13 0.0M
2025-02-28 54.64 54.64 54.64 54.64 0.0M
2025-02-27 54.52 54.69 54.13 54.13 0.0M
2025-02-26 54.61 54.61 54.51 54.51 0.0M
2025-02-25 54.52 54.58 54.52 54.58 0.0M
2025-02-24 54.74 54.74 54.51 54.51 0.0M
2025-02-21 54.76 54.76 54.56 54.56 0.0M
2025-02-20 54.97 55.09 54.97 55.09 0.0M
2025-02-19 55.12 55.12 55.12 55.12 0.0M
2025-02-18 54.71 54.79 54.71 54.79 0.0M
2025-02-14 54.78 54.78 54.78 54.78 0.0M
2025-02-13 54.93 55.01 54.93 55.01 0.0M
2025-02-12 54.77 54.78 54.71 54.72 0.0M
2025-02-11 54.85 54.85 54.85 54.85 0.0M
2025-02-10 54.78 54.78 54.78 54.78 0.0M
2025-02-07 54.52 54.52 54.40 54.40 0.0M
2025-02-06 54.77 54.77 54.77 54.77 0.0M
2025-02-05 54.31 54.58 54.31 54.58 0.0M
2025-02-04 54.58 54.58 54.58 54.58 0.0M
2025-02-03 54.50 54.50 54.50 54.50 0.0M
2025-01-31 54.69 54.69 54.69 54.69 0.0M
2025-01-30 54.77 54.77 54.77 54.77 0.0M
2025-01-29 54.27 54.30 54.27 54.30 0.0M
2025-01-28 54.39 54.39 54.39 54.39 0.0M
2025-01-27 54.26 54.37 54.26 54.37 0.0M
2025-01-24 54.60 54.60 54.57 54.57 0.0M
2025-01-23 54.45 54.45 54.45 54.45 0.0M
2025-01-22 54.34 54.34 54.15 54.15 0.0M
2025-01-21 54.02 54.08 53.98 54.08 0.0M
2025-01-17 53.82 53.84 53.66 53.66 0.0M
2025-01-16 53.39 53.44 53.38 53.42 0.0M
2025-01-15 53.36 53.36 53.36 53.36 0.0M
2025-01-14 52.86 52.86 52.86 52.86 0.0M
2025-01-13 52.59 52.84 52.59 52.82 0.0M
2025-01-10 52.54 52.54 52.54 52.54 0.0M
2025-01-08 53.15 53.19 53.15 53.19 0.0M
2025-01-07 53.05 53.05 53.05 53.05 0.0M
2025-01-06 53.17 53.17 53.17 53.17 0.0M
2025-01-03 53.45 53.45 53.33 53.33 0.0M
2025-01-02 53.07 53.07 53.07 53.07 0.0M