Get the Stockscreener App
5.96
0.83%
-0.05
After Hours:
5.96
Total Return Securities Fund Stock (SWZ) Price History
The historical daily chart and data for Total Return Securities Fund stock (SWZ), show that the latest closing stock price as of November 18, 2025, is $5.96.
- Total Return Securities Fund all-time high stock price is $14.82, occurred on March 06, 2014.
- The lowest Total Return Securities Fund stock price recorded was $5.54 on March 12, 2020. Since then, Total Return Securities Fund's stock price has risen over 7.58% to $5.96 now.
- The 52-week high stock price for SWZ is $9.43, representing a 58.22% increase from the current share price, occurred on April 14, 2025.
- The 52-week low stock price for SWZ is $5.84, indicating a -2.01% decrease from the current share price, occurred on October 10, 2025.
- The closing price of Total Return Securities Fund (SWZ) stock in the beginning of 2024 was $10.08. The stock closed the year at $7.56, a loss of over -25.00% for the year.
The table below shows more information about SWZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2025 | $5.99 | $5.95 | $0.0372 | 41,652.0 | -0.83% |
| Nov 17, 2025 | $6.02 | $6.00 | $0.02 | 13,135.0 | +0.33% |
| Nov 14, 2025 | $6.03 | $5.96 | $0.07 | 77,161.0 | -0.83% |
| Nov 13, 2025 | $6.06 | $6.03 | $0.0254 | 65,301.0 | -0.08% |
| Nov 12, 2025 | $6.07 | $6.03 | $0.04 | 97,535.0 | +0.08% |
| Nov 11, 2025 | $6.05 | $6.03 | $0.025 | 60,348.0 | -0.08% |
| Nov 10, 2025 | $6.05 | $6.00 | $0.05 | 12,401.0 | +0.75% |
| Nov 07, 2025 | $6.03 | $5.98 | $0.05 | 65,557.0 | -0.17% |
| Nov 06, 2025 | $6.04 | $5.97 | $0.065 | 27,181.0 | +0.50% |
| Nov 05, 2025 | $5.99 | $5.93 | $0.06 | 42,586.0 | +0.42% |
| Nov 04, 2025 | $5.96 | $5.88 | $0.08 | 24,422.0 | +0.76% |
| Nov 03, 2025 | $5.94 | $5.90 | $0.0398 | 30,222.0 | -0.24% |
| Oct 31, 2025 | $5.93 | $5.89 | $0.045 | 15,708.0 | -0.27% |
| Oct 30, 2025 | $5.96 | $5.85 | $0.105 | 93,533.0 | +0.85% |
| Oct 29, 2025 | $5.99 | $5.88 | $0.11 | 67,386.0 | -1.26% |
| Oct 28, 2025 | $6.02 | $5.93 | $0.0905 | 61,894.0 | -1.24% |
| Oct 27, 2025 | $6.07 | $6.03 | $0.04 | 23,294.0 | +0.17% |
| Oct 24, 2025 | $6.08 | $6.03 | $0.05 | 7,832.0 | -0.33% |
| Oct 23, 2025 | $6.06 | $6.02 | $0.0447 | 10,041.0 | +0.00% |
| Oct 22, 2025 | $6.05 | $5.98 | $0.07 | 13,178.0 | +0.33% |
| Oct 21, 2025 | $6.04 | $5.98 | $0.0648 | 38,230.0 | +0.67% |
Total Return Securities Fund Stock (SWZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Total Return Securities Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SWZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Total Return Securities Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Total Return Securities Fund Stock (SWZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $6.07 | $5.88 | $0.19 | 599,153.0 | +0.61% |
| Oct, 2025 | $6.11 | $5.84 | $0.27 | 1,174,701.0 | -2.57% |
| Sep, 2025 | $6.18 | $5.99 | $0.1899 | 522,835.0 | +0.66% |
| Aug, 2025 | $6.22 | $6.00 | $0.22 | 2,020,738.0 | -1.95% |
| Jul, 2025 | $6.43 | $6.15 | $0.28 | 1,112,029.0 | -2.84% |
| Jun, 2025 | $6.41 | $6.24 | $0.165 | 465,833.0 | +0.32% |
| May, 2025 | $6.42 | $6.23 | $0.19 | 1,499,896.0 | +0.64% |
| Apr, 2025 | $9.43 | $6.01 | $3.42 | 2,827,419.0 | -31.89% |
| Mar, 2025 | $9.29 | $8.80 | $0.49 | 785,303.0 | +3.02% |
| Feb, 2025 | $9.11 | $8.60 | $0.5104 | 593,852.0 | +3.23% |
| Jan, 2025 | $8.82 | $7.53 | $1.29 | 1,558,504.0 | +15.75% |
Total Return Securities Fund Stock (SWZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.98 | $7.49 | $0.49 | 482,846.0 | -3.93% |
| Nov, 2024 | $8.44 | $7.68 | $0.7567 | 564,982.0 | -2.84% |
| Oct, 2024 | $8.97 | $8.08 | $0.89 | 535,038.0 | -9.39% |
| Sep, 2024 | $9.14 | $8.59 | $0.55 | 401,068.0 | +0.22% |
| Aug, 2024 | $8.95 | $8.28 | $0.67 | 522,430.0 | +4.81% |
| Jul, 2024 | $8.58 | $8.00 | $0.58 | 355,996.0 | +5.58% |
| Jun, 2024 | $8.38 | $7.55 | $0.8295 | 389,925.0 | +0.25% |
| May, 2024 | $8.08 | $7.53 | $0.55 | 421,021.0 | +6.34% |
| Apr, 2024 | $7.99 | $7.49 | $0.50 | 349,794.0 | -4.54% |
| Mar, 2024 | $8.08 | $7.78 | $0.30 | 265,394.0 | +0.89% |
| Feb, 2024 | $8.12 | $7.77 | $0.35 | 305,992.0 | -2.12% |
| Jan, 2024 | $8.28 | $7.82 | $0.46 | 281,309.0 | -2.07% |
Total Return Securities Fund Stock (SWZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.28 | $7.73 | $0.55 | 371,128.0 | +6.01% |
| Nov, 2023 | $7.75 | $7.17 | $0.5755 | 272,985.0 | +8.33% |
| Oct, 2023 | $7.66 | $7.12 | $0.54 | 509,756.0 | -6.54% |
| Sep, 2023 | $8.21 | $7.33 | $0.88 | 415,781.0 | -6.03% |
| Aug, 2023 | $8.53 | $7.96 | $0.57 | 803,852.0 | -4.80% |
| Jul, 2023 | $8.57 | $8.04 | $0.5203 | 160,284.0 | +3.89% |
| Jun, 2023 | $8.35 | $8.02 | $0.33 | 320,770.0 | +1.79% |
| May, 2023 | $8.44 | $8.06 | $0.38 | 511,395.0 | -2.82% |
| Apr, 2023 | $8.40 | $7.92 | $0.4801 | 562,293.0 | +4.79% |
| Mar, 2023 | $7.95 | $7.44 | $0.5099 | 536,089.0 | +2.45% |
| Feb, 2023 | $8.21 | $7.64 | $0.57 | 383,902.0 | -5.15% |
| Jan, 2023 | $8.21 | $7.56 | $0.65 | 306,458.0 | +7.94% |
1.12%
1.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):