MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
SCLZ — Swan Enhanced Dividend Income ETF
Cboe BZXSwan Enhanced Dividend Income ETF
$57.51
+0.12(+0.21%)
- O
- 57.51
- H
- 57.51
- L
- 57.51
- V
- 515
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$57.51
Period Return+12.59%
Period High$57.55
Period Low$50.41
Avg Daily Volume1.1K
Total Trading Days365
SCLZ — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $57.51 | $57.51 | $57.51 | $57.51 | +$0.12 | +0.21% | 515 | $57.60 | $57.51 $57.51 |
| Oct 5, 2026 | $57.11 | $57.51 | $57.11 | $57.39 | +$0.27 | +0.46% | 735 | $57.28 | $57.11 $57.51 |
| Oct 2, 2026 | $57.13 | $57.13 | $57.13 | $57.13 | +$0.34 | +0.60% | 172 | $57.08 | $57.13 $57.13 |
| Oct 1, 2026 | $56.62 | $56.78 | $56.60 | $56.78 | +$0.08 | +0.14% | 937 | $56.61 | $56.60 $56.78 |
| Sep 30, 2026 | $56.99 | $56.99 | $56.71 | $56.71 | $-0.09 | -0.16% | 1,015 | $56.97 | $56.71 $56.99 |
| Sep 29, 2026 | $56.91 | $56.91 | $56.80 | $56.80 | +$0.04 | +0.07% | 183 | $56.87 | $56.80 $56.91 |
| Sep 28, 2026 | $56.90 | $57.00 | $56.76 | $56.76 | $-0.33 | -0.58% | 3,129 | $56.88 | $56.76 $57.00 |
| Sep 25, 2026 | $57.01 | $57.09 | $57.01 | $57.09 | +$0.32 | +0.56% | 776 | $56.98 | $57.01 $57.09 |
| Sep 24, 2026 | $56.88 | $56.88 | $56.77 | $56.77 | $-0.41 | -0.71% | 2,141 | $56.81 | $56.77 $56.88 |
| Sep 23, 2026 | $57.25 | $57.25 | $57.18 | $57.18 | $-0.34 | -0.60% | 874 | $57.25 | $57.18 $57.25 |
| Sep 22, 2026 | $57.45 | $57.55 | $57.45 | $57.52 | +$0.05 | +0.10% | 1,305 | $57.50 | $57.45 $57.55 |
| Sep 21, 2026 | $57.38 | $57.46 | $57.38 | $57.46 | +$0.65 | +1.15% | 525 | $57.36 | $57.38 $57.46 |
| Sep 18, 2026 | $56.75 | $56.81 | $56.75 | $56.81 | +$0.18 | +0.32% | 225 | $56.75 | $56.75 $56.81 |
| Sep 17, 2026 | $56.68 | $56.68 | $56.63 | $56.63 | +$0.51 | +0.91% | 355 | $56.69 | $56.63 $56.68 |
| Sep 16, 2026 | $56.12 | $56.12 | $56.12 | $56.12 | $-0.02 | -0.04% | 21 | $56.28 | $56.12 $56.12 |
| Sep 15, 2026 | $56.52 | $56.52 | $56.00 | $56.14 | $-0.25 | -0.44% | 1,333 | $56.19 | $56.00 $56.52 |
| Sep 14, 2026 | $56.39 | $56.39 | $56.39 | $56.39 | $-0.33 | -0.59% | 33 | $56.30 | $56.39 $56.39 |
| Sep 11, 2026 | $56.73 | $56.73 | $56.73 | $56.73 | +$0.49 | +0.88% | 190 | $56.73 | $56.73 $56.73 |
| Sep 10, 2026 | $56.22 | $56.31 | $56.22 | $56.23 | $-0.35 | -0.61% | 978 | $56.30 | $56.22 $56.31 |
| Sep 9, 2026 | $56.58 | $56.58 | $56.58 | $56.58 | $-0.14 | -0.25% | 85 | $56.54 | $56.58 $56.58 |
| Sep 8, 2026 | $56.72 | $56.72 | $56.72 | $56.72 | +$0.18 | +0.31% | 215 | $56.72 | $56.72 $56.72 |
| Sep 4, 2026 | $56.71 | $56.71 | $56.54 | $56.54 | +$0.03 | +0.05% | 351 | $56.60 | $56.54 $56.71 |
| Sep 3, 2026 | $56.52 | $56.52 | $56.52 | $56.52 | +$0.36 | +0.65% | 51 | $56.49 | $56.52 $56.52 |
| Sep 2, 2026 | $56.08 | $56.27 | $56.08 | $56.15 | +$0.21 | +0.38% | 4,158 | $56.15 | $56.08 $56.27 |
| Sep 1, 2026 | $56.07 | $56.07 | $55.94 | $55.94 | $-0.22 | -0.40% | 585 | $56.08 | $55.94 $56.07 |
| Aug 31, 2026 | $56.13 | $56.16 | $56.13 | $56.16 | $-0.12 | -0.21% | 420 | $56.14 | $56.13 $56.16 |
| Aug 28, 2026 | $56.36 | $56.36 | $56.28 | $56.28 | +$0.00 | +0.01% | 500 | $56.37 | $56.28 $56.36 |
| Aug 27, 2026 | $56.35 | $56.35 | $56.27 | $56.27 | +$0.05 | +0.09% | 1,301 | $56.35 | $56.27 $56.35 |
| Aug 26, 2026 | $56.26 | $56.28 | $56.22 | $56.22 | +$0.04 | +0.07% | 377 | $56.25 | $56.22 $56.28 |
| Aug 25, 2026 | $56.18 | $56.19 | $56.18 | $56.19 | +$0.15 | +0.26% | 654 | $56.20 | $56.18 $56.19 |