SCLZ Historical Prices
BATS: SCLZSwan Capital Management LLCDerivative IncomeETFUSD
57.70+0.2199 (+0.38%)
At close: Oct 8, 1:09 PM ET · Delayed 15 min
SCLZ price history
The price history for Swan Enhanced Dividend Income (SCLZ) on this page begins on February 26, 2024, when the stock closed at $50.30; it most recently closed at $57.48 on October 5, 2026. The highest price in this record is $57.70, reached on October 5, 2026, and the stock is trading near that level today. Over roughly 3 years the share price changed +14.3%, a 5.3% compound annual price return (excluding dividends).
In the last 12 months alone, SCLZ has gained 6.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SCLZ returns
1 week
+1.23%
1 month
+1.34%
3 months
+2.17%
6 months
+6.92%
Year to date
+5.00%
1 year
+6.45%
SCLZ price return, excluding dividends.
SCLZ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 57.48 | +5.28% |
| 2025 | 54.60 | +2.38% |
| 2024* | 53.33 | +6.03% |
SCLZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 57.52 | 57.62 | 57.46 | 57.48 | -0.39% | |
| 57.51 | 57.70 | 57.51 | 57.70 | +0.54% | |
| 57.11 | 57.51 | 57.11 | 57.39 | +0.46% | |
| 57.13 | 57.13 | 57.13 | 57.13 | +0.60% | |
| 56.62 | 56.78 | 56.60 | 56.78 | +0.14% | |
| 56.99 | 56.99 | 56.71 | 56.71 | -0.16% | |
| 56.91 | 56.91 | 56.80 | 56.80 | +0.07% | |
| 56.90 | 57.00 | 56.76 | 56.76 | -0.58% | |
| 57.01 | 57.09 | 57.01 | 57.09 | +0.56% | |
| 56.88 | 56.88 | 56.77 | 56.77 | -0.71% | |
| 57.25 | 57.25 | 57.18 | 57.18 | -0.60% | |
| 57.45 | 57.55 | 57.45 | 57.52 | +0.10% | |
| 57.38 | 57.47 | 57.38 | 57.47 | +1.15% | |
| 56.75 | 56.81 | 56.75 | 56.81 | +0.32% | |
| 56.68 | 56.68 | 56.63 | 56.63 | +0.91% | |
| 56.12 | 56.12 | 56.12 | 56.12 | -0.04% | |
| 56.52 | 56.52 | 56.00 | 56.14 | -0.44% | |
| 56.39 | 56.39 | 56.39 | 56.39 | -0.59% | |
| 56.73 | 56.73 | 56.73 | 56.73 | +0.88% | |
| 56.22 | 56.31 | 56.22 | 56.23 | -0.61% | |
| 56.58 | 56.58 | 56.58 | 56.58 | -0.25% | |
| 56.72 | 56.72 | 56.72 | 56.72 | +0.31% | |
| 56.71 | 56.71 | 56.54 | 56.54 | +0.05% | |
| 56.52 | 56.52 | 56.52 | 56.52 | +0.65% | |
| 56.08 | 56.27 | 56.08 | 56.15 | +0.38% | |
| 56.07 | 56.07 | 55.94 | 55.94 | -0.40% | |
| 56.13 | 56.16 | 56.13 | 56.16 | -0.21% | |
| 56.36 | 56.36 | 56.28 | 56.28 | +0.01% | |
| 56.35 | 56.35 | 56.27 | 56.27 | +0.09% | |
| 56.26 | 56.28 | 56.22 | 56.22 | +0.07% | |
| 56.18 | 56.19 | 56.18 | 56.19 | +0.26% | |
| 56.04 | 56.04 | 56.04 | 56.04 | -0.15% | |
| 56.13 | 56.13 | 56.13 | 56.13 | +0.34% | |
| 55.94 | 55.94 | 55.94 | 55.94 | -1.32% | |
| 56.69 | 56.69 | 56.69 | 56.69 | -0.22% | |
| 56.81 | 56.81 | 56.81 | 56.81 | -0.50% | |
| 57.04 | 57.10 | 57.04 | 57.10 | -0.09% | |
| 57.00 | 57.21 | 56.87 | 57.15 | +0.06% | |
| 57.07 | 57.12 | 57.07 | 57.12 | +0.33% | |
| 56.99 | 56.99 | 56.89 | 56.93 | +0.21% | |
| 56.90 | 56.90 | 56.81 | 56.81 | -0.11% | |
| 56.88 | 56.88 | 56.88 | 56.88 | -0.02% | |
| 56.74 | 56.89 | 56.74 | 56.89 | +0.45% | |
| 56.80 | 56.83 | 56.64 | 56.64 | -0.24% | |
| 56.86 | 56.86 | 56.71 | 56.77 | +0.14% | |
| 56.69 | 56.69 | 56.69 | 56.69 | +1.68% | |
| 55.76 | 55.76 | 55.76 | 55.76 | +0.71% | |
| 55.36 | 55.36 | 55.36 | 55.36 | +0.55% | |
| 54.31 | 55.06 | 54.31 | 55.06 | +1.99% | |
| 54.25 | 54.65 | 53.99 | 53.99 | -1.66% | |
| 54.71 | 54.90 | 54.58 | 54.90 | -0.30% | |
| 54.94 | 55.06 | 54.85 | 55.06 | -0.07% | |
| 55.16 | 55.29 | 55.05 | 55.10 | -1.04% | |
| 55.82 | 55.82 | 55.68 | 55.68 | -1.08% | |
| 55.97 | 56.29 | 55.97 | 56.29 | -0.13% | |
| 56.36 | 56.36 | 56.36 | 56.36 | +1.43% | |
| 55.56 | 55.56 | 55.56 | 55.56 | -0.16% | |
| 55.84 | 55.84 | 55.65 | 55.65 | -0.50% | |
| 55.94 | 55.94 | 55.93 | 55.93 | -0.75% | |
| 56.45 | 56.54 | 56.35 | 56.35 | -0.31% | |
| 56.53 | 56.53 | 56.53 | 56.53 | +0.61% | |
| 56.19 | 56.19 | 56.19 | 56.19 | -0.59% | |
| 56.33 | 56.57 | 56.33 | 56.52 | +0.46% | |
| 56.17 | 56.26 | 56.17 | 56.26 | +0.67% | |
| 55.78 | 55.89 | 55.78 | 55.89 | +0.11% | |
| 55.66 | 55.91 | 55.66 | 55.83 | -0.59% | |
| 56.09 | 56.21 | 56.09 | 56.15 | +0.86% | |
| 56.16 | 56.16 | 55.67 | 55.67 | -0.43% | |
| 56.05 | 56.13 | 55.91 | 55.91 | -0.23% | |
| 56.04 | 56.04 | 56.04 | 56.04 | +0.65% | |
| 55.64 | 55.70 | 55.26 | 55.68 | +0.69% | |
| 55.39 | 55.39 | 55.30 | 55.30 | +0.47% | |
| 55.04 | 55.04 | 55.04 | 55.04 | -0.84% | |
| 55.51 | 55.51 | 55.51 | 55.51 | -0.26% | |
| 55.89 | 55.89 | 55.65 | 55.65 | -0.83% | |
| 56.47 | 56.47 | 56.12 | 56.12 | -0.49% | |
| 56.27 | 56.45 | 56.22 | 56.40 | +0.94% | |
| 56.16 | 56.16 | 55.87 | 55.87 | -0.81% | |
| 56.42 | 56.42 | 56.33 | 56.33 | -0.11% | |
| 56.21 | 56.39 | 56.21 | 56.39 | +1.29% | |
| 55.53 | 55.67 | 55.53 | 55.67 | +0.24% | |
| 54.95 | 55.53 | 54.95 | 55.53 | +0.99% | |
| 55.42 | 55.42 | 54.93 | 54.99 | -1.11% | |
| 55.60 | 55.60 | 55.60 | 55.60 | -0.21% | |
| 55.78 | 55.78 | 55.72 | 55.72 | +0.30% | |
| 55.96 | 55.96 | 55.55 | 55.55 | -1.73% | |
| 56.36 | 56.53 | 56.36 | 56.53 | +0.42% | |
| 56.31 | 56.49 | 56.30 | 56.30 | -0.23% | |
| 56.42 | 56.42 | 56.42 | 56.42 | +0.03% | |
| 56.44 | 56.49 | 56.41 | 56.41 | +0.07% | |
| 56.41 | 56.41 | 56.35 | 56.37 | +0.05% | |
| 56.30 | 56.34 | 56.30 | 56.34 | +0.37% | |
| 56.13 | 56.13 | 56.05 | 56.13 | +0.10% | |
| 56.14 | 56.14 | 56.03 | 56.07 | +0.01% | |
| 56.05 | 56.12 | 56.05 | 56.07 | +0.28% | |
| 55.94 | 55.94 | 55.91 | 55.91 | -0.50% | |
| 55.90 | 56.20 | 55.90 | 56.19 | +0.78% | |
| 55.95 | 56.05 | 55.76 | 55.76 | -0.29% | |
| 55.70 | 55.92 | 55.70 | 55.92 | +0.23% | |
| 56.00 | 56.00 | 55.79 | 55.79 | -0.58% | |
| 56.09 | 56.11 | 56.08 | 56.11 | +0.33% | |
| 55.92 | 55.92 | 55.92 | 55.92 | +0.16% | |
| 55.83 | 55.83 | 55.83 | 55.83 | +0.03% | |
| 55.93 | 55.93 | 55.81 | 55.81 | -0.16% | |
| 56.02 | 56.02 | 55.90 | 55.90 | +0.86% | |
| 55.61 | 55.61 | 55.43 | 55.43 | -0.23% | |
| 55.48 | 55.56 | 55.48 | 55.56 | +0.73% | |
| 55.29 | 55.29 | 55.15 | 55.15 | +0.18% | |
| 55.28 | 55.28 | 55.05 | 55.05 | -0.22% | |
| 55.41 | 55.62 | 55.17 | 55.17 | +0.15% | |
| 55.02 | 55.09 | 54.96 | 55.09 | +0.94% | |
| 54.53 | 54.59 | 54.53 | 54.58 | +0.05% | |
| 54.65 | 54.65 | 54.49 | 54.55 | +0.00% | |
| 54.55 | 54.55 | 54.55 | 54.55 | +0.07% | |
| 54.51 | 54.51 | 54.51 | 54.51 | +0.12% | |
| 54.61 | 54.61 | 54.45 | 54.45 | -0.72% | |
| 54.80 | 54.94 | 54.80 | 54.84 | +0.52% | |
| 54.88 | 54.88 | 54.56 | 54.56 | -0.57% | |
| 54.87 | 54.87 | 54.87 | 54.87 | -0.50% | |
| 55.08 | 55.21 | 55.08 | 55.15 | +0.60% | |
| 54.82 | 54.82 | 54.82 | 54.82 | +0.07% | |
| 54.78 | 54.78 | 54.78 | 54.78 | +0.40% | |
| 54.07 | 54.56 | 54.01 | 54.56 | +1.14% | |
| 53.74 | 53.95 | 53.68 | 53.95 | +0.48% | |
| 53.85 | 53.85 | 53.69 | 53.69 | -0.13% | |
| 53.32 | 53.89 | 53.32 | 53.76 | +0.39% | |
| 53.39 | 53.55 | 53.35 | 53.55 | +2.35% | |
| 51.97 | 52.32 | 51.90 | 52.32 | -0.07% | |
| 52.27 | 52.36 | 52.27 | 52.36 | +0.41% | |
| 51.60 | 52.14 | 51.60 | 52.14 | -0.07% | |
| 52.18 | 52.18 | 52.18 | 52.18 | +0.91% | |
| 51.02 | 51.71 | 51.02 | 51.71 | +2.57% | |
| 50.41 | 50.41 | 50.41 | 50.41 | -0.52% | |
| 50.93 | 50.93 | 50.53 | 50.68 | -1.36% | |
| 51.80 | 51.80 | 51.38 | 51.38 | -1.64% | |
| 52.37 | 52.37 | 52.13 | 52.23 | +0.71% | |
| 52.05 | 52.05 | 51.86 | 51.86 | -0.60% | |
| 52.40 | 52.40 | 52.18 | 52.18 | +1.24% | |
| 51.76 | 51.76 | 51.54 | 51.54 | -1.31% | |
| 52.07 | 52.22 | 52.07 | 52.22 | -1.10% | |
| 53.01 | 53.01 | 52.80 | 52.80 | -1.10% | |
| 53.39 | 53.39 | 53.39 | 53.39 | 0.00% | |
| 53.50 | 53.50 | 53.39 | 53.39 | +0.92% | |
| 53.14 | 53.14 | 52.90 | 52.90 | -0.47% | |
| 53.27 | 53.39 | 53.15 | 53.15 | -1.14% | |
| 53.65 | 53.76 | 53.65 | 53.76 | +0.14% | |
| 53.69 | 53.69 | 53.69 | 53.69 | +0.07% | |
| 53.08 | 53.65 | 53.08 | 53.65 | +0.68% | |
| 53.46 | 53.46 | 53.29 | 53.29 | -0.78% | |
| 53.90 | 53.90 | 53.59 | 53.70 | -0.39% | |
| 53.92 | 53.92 | 53.91 | 53.91 | +0.75% | |
| 52.92 | 53.51 | 52.92 | 53.51 | -0.51% | |
| 53.66 | 53.79 | 53.66 | 53.79 | +0.20% | |
| 53.68 | 53.68 | 53.54 | 53.68 | -0.14% | |
| 53.53 | 53.77 | 53.53 | 53.75 | -0.26% | |
| 53.87 | 53.93 | 53.87 | 53.89 | +0.73% | |
| 53.28 | 53.56 | 53.28 | 53.50 | +0.71% | |
| 53.12 | 53.12 | 53.12 | 53.12 | -1.25% | |
| 53.65 | 53.84 | 53.65 | 53.79 | +0.61% | |
| 53.47 | 53.47 | 53.47 | 53.47 | -0.88% | |
| 53.97 | 53.97 | 53.94 | 53.94 | +0.43% | |
| 53.79 | 53.79 | 53.71 | 53.71 | +0.27% | |
| 53.56 | 53.56 | 53.56 | 53.56 | -0.11% | |
| 53.63 | 53.63 | 53.63 | 53.63 | -1.40% | |
| 54.39 | 54.39 | 54.39 | 54.39 | -0.31% | |
| 54.63 | 54.63 | 54.55 | 54.55 | -0.31% | |
| 54.58 | 54.88 | 54.51 | 54.73 | +0.50% | |
| 53.96 | 54.46 | 53.96 | 54.46 | +1.76% | |
| 53.72 | 53.72 | 53.51 | 53.51 | -1.13% | |
| 54.22 | 54.22 | 53.91 | 54.12 | -0.84% | |
| 55.13 | 55.13 | 54.58 | 54.58 | -0.70% | |
| 55.06 | 55.06 | 54.97 | 54.97 | +0.56% | |
| 54.79 | 54.79 | 54.52 | 54.66 | -0.16% | |
| 54.62 | 54.75 | 54.62 | 54.75 | +0.24% | |
| 54.95 | 54.95 | 54.60 | 54.62 | -0.10% | |
| 54.75 | 54.87 | 54.67 | 54.67 | +0.09% | |
| 54.46 | 54.62 | 54.37 | 54.62 | +0.67% | |
| 54.26 | 54.26 | 54.26 | 54.26 | +0.14% | |
| 54.18 | 54.18 | 54.18 | 54.18 | -0.31% | |
| 54.35 | 54.35 | 54.35 | 54.35 | +0.73% | |
| 54.05 | 54.05 | 53.95 | 53.95 | -1.69% | |
| 54.88 | 54.88 | 54.88 | 54.88 | +0.23% | |
| 54.88 | 55.01 | 54.75 | 54.75 | -0.08% | |
| 54.60 | 54.79 | 54.60 | 54.79 | -0.40% | |
| 55.00 | 55.04 | 55.00 | 55.01 | -0.22% | |
| 55.05 | 55.13 | 55.05 | 55.13 | +0.25% | |
| 54.90 | 54.99 | 54.83 | 54.99 | +0.48% | |
| 54.68 | 54.73 | 54.65 | 54.73 | +0.07% | |
| 54.69 | 54.69 | 54.69 | 54.69 | -0.21% | |
| 54.81 | 54.81 | 54.81 | 54.81 | +0.26% | |
| 54.67 | 54.67 | 54.67 | 54.67 | +0.13% | |
| 54.73 | 54.73 | 54.60 | 54.60 | -0.26% | |
| 54.74 | 54.74 | 54.74 | 54.74 | -0.41% | |
| 54.86 | 54.97 | 54.86 | 54.97 | +0.03% | |
| 54.88 | 55.04 | 54.88 | 54.96 | -0.07% | |
| 55.05 | 55.05 | 54.99 | 54.99 | +0.01% | |
| 54.92 | 54.99 | 54.92 | 54.99 | +0.29% | |
| 54.83 | 54.83 | 54.83 | 54.83 | +0.18% | |
| 54.53 | 54.73 | 54.53 | 54.73 | +0.64% | |
| 54.38 | 54.38 | 54.38 | 54.38 | -0.05% | |
| 54.51 | 54.51 | 54.34 | 54.41 | +0.71% | |
| 54.80 | 54.80 | 54.02 | 54.02 | -1.04% | |
| 54.59 | 54.59 | 54.59 | 54.59 | -0.06% | |
| 54.63 | 54.63 | 54.63 | 54.63 | +0.11% | |
| 54.93 | 54.93 | 54.57 | 54.57 | -0.47% | |
| 54.54 | 54.82 | 54.54 | 54.82 | +0.30% | |
| 54.51 | 54.66 | 54.46 | 54.66 | +0.28% | |
| 54.49 | 54.50 | 54.49 | 54.50 | -0.16% | |
| 54.79 | 54.79 | 54.58 | 54.59 | -0.24% | |
| 54.77 | 54.77 | 54.72 | 54.72 | +0.19% | |
| 54.62 | 54.65 | 54.54 | 54.62 | +0.04% | |
| 54.53 | 54.60 | 54.53 | 54.60 | +0.27% | |
| 54.54 | 54.54 | 54.44 | 54.45 | +0.13% | |
| 54.37 | 54.47 | 54.37 | 54.38 | -0.28% | |
| 54.30 | 54.53 | 54.30 | 54.53 | +0.39% | |
| 54.32 | 54.46 | 54.32 | 54.32 | +0.65% | |
| 53.35 | 53.97 | 53.19 | 53.97 | +0.50% | |
| 53.63 | 53.70 | 53.63 | 53.70 | +1.30% | |
| 53.14 | 53.14 | 53.01 | 53.01 | -0.12% | |
| 53.88 | 53.88 | 53.07 | 53.07 | -1.51% | |
| 54.03 | 54.03 | 53.67 | 53.89 | +0.05% | |
| 53.86 | 53.86 | 53.86 | 53.86 | -0.98% | |
| 54.32 | 54.39 | 54.18 | 54.39 | -0.47% | |
| 54.30 | 54.76 | 54.30 | 54.65 | +0.21% | |
| 54.53 | 54.53 | 54.53 | 54.53 | -1.36% | |
| 55.15 | 55.29 | 55.07 | 55.29 | +0.12% | |
| 55.19 | 55.22 | 55.10 | 55.22 | +0.12% | |
| 55.19 | 55.19 | 55.15 | 55.15 | +1.41% | |
| 54.00 | 54.38 | 53.88 | 54.38 | +0.09% | |
| 54.32 | 54.34 | 54.32 | 54.34 | -0.87% | |
| 54.81 | 54.81 | 54.81 | 54.81 | +0.24% | |
| 54.82 | 54.82 | 54.68 | 54.68 | -0.58% | |
| 55.00 | 55.00 | 55.00 | 55.00 | -0.03% | |
| 55.15 | 55.15 | 55.01 | 55.01 | +0.21% | |
| 55.09 | 55.13 | 54.90 | 54.90 | -0.55% | |
| 55.40 | 55.40 | 55.10 | 55.20 | -0.39% | |
| 55.41 | 55.41 | 55.41 | 55.41 | +0.13% | |
| 55.25 | 55.34 | 55.25 | 55.34 | +0.47% | |
| 55.10 | 55.19 | 55.08 | 55.08 | +0.74% | |
| 54.57 | 54.68 | 54.57 | 54.68 | +0.55% | |
| 54.37 | 54.44 | 54.37 | 54.38 | -0.52% | |
| 54.64 | 54.69 | 54.64 | 54.66 | +0.09% | |
| 54.61 | 54.61 | 54.61 | 54.61 | +0.76% | |
| 54.03 | 54.20 | 53.98 | 54.20 | -0.13% | |
| 54.81 | 54.81 | 54.27 | 54.27 | -0.70% | |
| 54.87 | 54.87 | 54.33 | 54.65 | +0.21% | |
| 54.51 | 54.54 | 54.51 | 54.54 | +0.05% | |
| 54.42 | 54.51 | 54.42 | 54.51 | +0.94% | |
| 54.86 | 54.86 | 54.00 | 54.00 | — |