Total Return Securities, Inc. SWZ
5.85 USD +0.01 (+0.17%)
Regular-session close
5.85 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
5.83 Day range 5.86
5.70 52-week range 6.31
- YTD
- -5.95%
- 1 year
- -3.15%
SWZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.87 | 5.86 | 5.83 | 5.85 | +0.01 | +0.17% | 5,683 |
| Nov 12, 2026 | 5.87 | 5.89 | 5.84 | 5.84 | -0.04 | -0.68% | 3,800 |
| Nov 11, 2026 | 5.85 | 5.89 | 5.84 | 5.88 | +0.04 | +0.68% | 22,400 |
| Nov 10, 2026 | 5.86 | 5.86 | 5.84 | 5.84 | 0.00 | 0.00% | 5,500 |
| Nov 9, 2026 | 5.79 | 5.86 | 5.79 | 5.84 | +0.04 | +0.69% | 14,200 |
| Nov 6, 2026 | 5.79 | 5.84 | 5.79 | 5.80 | +0.01 | +0.17% | 8,600 |
| Nov 5, 2026 | 5.87 | 5.96 | 5.78 | 5.79 | -0.10 | -1.70% | 42,100 |
| Nov 4, 2026 | 5.87 | 5.91 | 5.85 | 5.89 | +0.02 | +0.34% | 33,500 |
| Nov 3, 2026 | 5.86 | 5.87 | 5.85 | 5.87 | +0.01 | +0.17% | 33,600 |
| Nov 2, 2026 | 5.82 | 5.87 | 5.82 | 5.86 | +0.04 | +0.69% | 24,400 |
| Oct 30, 2026 | 5.84 | 5.84 | 5.82 | 5.82 | -0.01 | -0.17% | 7,600 |
| Oct 29, 2026 | 5.81 | 5.87 | 5.74 | 5.83 | +0.02 | +0.34% | 23,400 |
| Oct 28, 2026 | 5.81 | 5.84 | 5.80 | 5.81 | -0.02 | -0.34% | 9,600 |
| Oct 27, 2026 | 5.84 | 5.84 | 5.82 | 5.83 | 0.00 | 0.00% | 8,000 |
| Oct 26, 2026 | 5.83 | 5.86 | 5.80 | 5.83 | -0.02 | -0.34% | 24,400 |
| Oct 23, 2026 | 5.84 | 5.85 | 5.82 | 5.85 | +0.04 | +0.69% | 37,900 |
| Oct 22, 2026 | 5.81 | 5.81 | 5.77 | 5.81 | 0.00 | 0.00% | 10,600 |
| Oct 21, 2026 | 5.80 | 5.82 | 5.77 | 5.81 | +0.01 | +0.17% | 69,400 |
| Oct 20, 2026 | 5.80 | 5.80 | 5.76 | 5.80 | +0.01 | +0.17% | 23,400 |
| Oct 19, 2026 | 5.78 | 5.80 | 5.77 | 5.79 | +0.01 | +0.17% | 26,100 |
| Oct 16, 2026 | 5.77 | 5.80 | 5.77 | 5.78 | +0.01 | +0.17% | 12,700 |
| Oct 15, 2026 | 5.75 | 5.78 | 5.73 | 5.77 | +0.05 | +0.87% | 33,100 |
| Oct 14, 2026 | 5.70 | 5.73 | 5.70 | 5.72 | -0.03 | -0.52% | 800 |
| Oct 13, 2026 | 5.78 | 5.78 | 5.70 | 5.75 | -0.01 | -0.17% | 27,800 |
| Oct 12, 2026 | 5.78 | 5.82 | 5.74 | 5.76 | -0.02 | -0.35% | 10,300 |
| Oct 9, 2026 | 5.77 | 5.78 | 5.75 | 5.78 | +0.03 | +0.52% | 31,800 |
| Oct 8, 2026 | 5.76 | 5.76 | 5.72 | 5.75 | -0.02 | -0.35% | 83,400 |
| Oct 7, 2026 | 5.76 | 5.78 | 5.75 | 5.77 | -0.03 | -0.52% | 23,900 |
| Oct 6, 2026 | 5.75 | 5.81 | 5.75 | 5.80 | +0.04 | +0.69% | 97,900 |
| Oct 5, 2026 | 5.74 | 5.77 | 5.73 | 5.76 | -0.01 | -0.17% | 92,300 |
| Oct 2, 2026 | 5.73 | 5.78 | 5.73 | 5.77 | +0.05 | +0.87% | 19,500 |
| Oct 1, 2026 | 5.70 | 5.73 | 5.68 | 5.72 | +0.02 | +0.35% | 13,600 |
| Sep 30, 2026 | 5.74 | 5.80 | 5.70 | 5.70 | -0.03 | -0.52% | 14,000 |
| Sep 29, 2026 | 5.76 | 5.79 | 5.73 | 5.73 | -0.05 | -0.87% | 30,100 |
| Sep 28, 2026 | 5.84 | 5.84 | 5.76 | 5.78 | -0.04 | -0.69% | 72,300 |
| Sep 25, 2026 | 5.85 | 5.85 | 5.80 | 5.82 | -0.02 | -0.34% | 38,700 |
| Sep 24, 2026 | 5.85 | 5.86 | 5.83 | 5.84 | -0.02 | -0.34% | 3,800 |
| Sep 23, 2026 | 5.86 | 5.88 | 5.85 | 5.86 | -0.04 | -0.68% | 16,100 |
| Sep 22, 2026 | 5.96 | 5.96 | 5.87 | 5.90 | -0.02 | -0.34% | 62,400 |
| Sep 21, 2026 | 5.91 | 5.94 | 5.91 | 5.92 | +0.02 | +0.34% | 14,700 |
| Sep 18, 2026 | 5.91 | 5.92 | 5.89 | 5.90 | -0.01 | -0.17% | 8,900 |
| Sep 17, 2026 | 5.90 | 5.92 | 5.90 | 5.91 | +0.01 | +0.17% | 6,400 |
| Sep 16, 2026 | 5.92 | 5.94 | 5.89 | 5.90 | 0.00 | 0.00% | 35,600 |
| Sep 15, 2026 | 5.94 | 5.94 | 5.89 | 5.90 | 0.00 | 0.00% | 26,400 |
| Sep 14, 2026 | 5.90 | 5.94 | 5.88 | 5.90 | -0.02 | -0.34% | 31,200 |
| Sep 11, 2026 | 5.91 | 5.95 | 5.91 | 5.92 | +0.01 | +0.17% | 19,300 |
| Sep 10, 2026 | 5.88 | 5.94 | 5.88 | 5.91 | -0.03 | -0.51% | 18,800 |
| Sep 9, 2026 | 5.95 | 5.97 | 5.94 | 5.94 | -0.02 | -0.34% | 29,700 |
| Sep 8, 2026 | 5.98 | 5.99 | 5.96 | 5.96 | -0.03 | -0.50% | 21,700 |
| Sep 4, 2026 | 6.00 | 6.02 | 5.98 | 5.99 | 0.00 | 0.00% | 61,000 |
| Sep 3, 2026 | 5.99 | 6.00 | 5.97 | 5.99 | -0.01 | -0.17% | 27,400 |
| Sep 2, 2026 | 5.99 | 6.01 | 5.98 | 6.00 | +0.03 | +0.50% | 45,700 |
| Sep 1, 2026 | 6.01 | 6.01 | 5.97 | 5.97 | -0.02 | -0.33% | 19,900 |
| Aug 31, 2026 | 6.01 | 6.01 | 5.97 | 5.99 | -0.01 | -0.17% | 39,900 |
| Aug 28, 2026 | 6.00 | 6.01 | 5.99 | 6.00 | 0.00 | 0.00% | 13,100 |
| Aug 27, 2026 | 5.97 | 6.02 | 5.94 | 6.00 | +0.03 | +0.50% | 83,100 |
| Aug 26, 2026 | 5.94 | 5.97 | 5.94 | 5.97 | +0.02 | +0.34% | 36,200 |
| Aug 25, 2026 | 5.97 | 5.97 | 5.94 | 5.95 | +0.01 | +0.17% | 16,800 |
| Aug 24, 2026 | 5.96 | 5.96 | 5.93 | 5.94 | +0.01 | +0.17% | 9,500 |
| Aug 21, 2026 | 5.91 | 5.95 | 5.90 | 5.93 | +0.02 | +0.34% | 28,700 |
| Aug 20, 2026 | 5.92 | 5.93 | 5.91 | 5.91 | -0.02 | -0.34% | 14,300 |
| Aug 19, 2026 | 5.94 | 5.95 | 5.93 | 5.93 | +0.01 | +0.17% | 14,700 |
| Aug 18, 2026 | 5.93 | 5.96 | 5.91 | 5.92 | -0.01 | -0.17% | 12,500 |
| Aug 17, 2026 | 5.95 | 5.97 | 5.92 | 5.93 | -0.02 | -0.34% | 52,400 |
| Aug 14, 2026 | 5.97 | 5.97 | 5.94 | 5.95 | -0.01 | -0.17% | 8,400 |
65 days, newest first. Daily bars as drawn on the SWZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.