Strategas Global Policy Opportunities ETF (SAGP)
NYSEARCA: SAGP · Real-Time Price · USD
33.84
+0.06 (0.16%)
At close: Sep 4, 2025, 4:00 PM
33.84
0.00 (0.00%)
After-hours: Sep 4, 2025, 8:00 PM EDT
SAGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 33.73 | 33.84 | 33.73 | 33.84 | 33.84 | 0.16% | 1,060 |
| Sep 3, 2025 | 33.72 | 33.82 | 33.63 | 33.78 | 33.78 | 0.34% | 11,615 |
| Sep 2, 2025 | 33.71 | 33.71 | 33.52 | 33.66 | 33.66 | -0.36% | 2,906 |
| Aug 29, 2025 | 33.81 | 33.82 | 33.77 | 33.78 | 33.78 | -0.22% | 1,030 |
| Aug 28, 2025 | 33.75 | 34.02 | 33.75 | 33.86 | 33.86 | -0.13% | 36,907 |
| Aug 27, 2025 | 33.79 | 33.93 | 33.77 | 33.90 | 33.90 | 0.06% | 6,413 |
| Aug 26, 2025 | 33.85 | 33.89 | 33.85 | 33.89 | 33.89 | -0.14% | 242 |
| Aug 25, 2025 | 34.12 | 34.12 | 33.93 | 33.93 | 33.93 | -0.78% | 3,972 |
| Aug 22, 2025 | 33.81 | 34.21 | 33.81 | 34.20 | 34.20 | 1.93% | 1,372 |
| Aug 21, 2025 | 33.50 | 33.61 | 33.48 | 33.55 | 33.55 | -0.23% | 1,761 |
| Aug 20, 2025 | 33.58 | 33.63 | 33.41 | 33.63 | 33.63 | 0.03% | 4,114 |
| Aug 19, 2025 | 33.65 | 33.66 | 33.62 | 33.62 | 33.62 | -0.69% | 768 |
| Aug 18, 2025 | 33.62 | 34.21 | 33.62 | 33.85 | 33.85 | 0.50% | 2,239 |
| Aug 15, 2025 | 33.57 | 33.75 | 33.57 | 33.68 | 33.68 | 0.33% | 9,135 |
| Aug 14, 2025 | 33.41 | 33.57 | 33.41 | 33.57 | 33.57 | -0.45% | 1,478 |
| Aug 13, 2025 | 33.41 | 33.72 | 33.41 | 33.72 | 33.72 | 1.62% | 5,741 |
| Aug 12, 2025 | 33.05 | 33.18 | 33.04 | 33.18 | 33.18 | 1.07% | 2,209 |
| Aug 11, 2025 | 32.87 | 33.02 | 32.83 | 32.83 | 32.83 | -0.37% | 3,950 |
| Aug 8, 2025 | 32.94 | 33.00 | 32.94 | 32.95 | 32.95 | 0.05% | 2,240 |
| Aug 7, 2025 | 32.94 | 33.09 | 32.92 | 32.94 | 32.94 | 0.44% | 5,613 |
| Aug 6, 2025 | 32.81 | 32.83 | 32.69 | 32.79 | 32.79 | -0.14% | 3,959 |
| Aug 5, 2025 | 32.79 | 32.90 | 32.79 | 32.84 | 32.84 | 0.54% | 934 |
| Aug 4, 2025 | 32.60 | 32.72 | 32.60 | 32.67 | 32.67 | 0.87% | 5,189 |
| Aug 1, 2025 | 32.33 | 32.43 | 32.31 | 32.38 | 32.38 | -1.17% | 4,599 |
| Jul 31, 2025 | 32.90 | 33.19 | 32.76 | 32.77 | 32.77 | -0.76% | 7,515 |
| Jul 30, 2025 | 33.28 | 33.35 | 33.02 | 33.02 | 33.02 | -0.34% | 5,010 |
| Jul 29, 2025 | 33.30 | 33.30 | 33.09 | 33.13 | 33.13 | -0.97% | 14,782 |
| Jul 28, 2025 | 33.41 | 33.58 | 33.41 | 33.46 | 33.46 | -0.91% | 7,991 |
| Jul 25, 2025 | 33.63 | 33.82 | 33.63 | 33.76 | 33.76 | 0.40% | 1,488 |
| Jul 24, 2025 | 33.89 | 33.97 | 33.63 | 33.63 | 33.63 | -0.89% | 2,539 |
| Jul 23, 2025 | 33.66 | 33.95 | 33.61 | 33.93 | 33.93 | 1.39% | 27,567 |
| Jul 22, 2025 | 33.13 | 33.47 | 33.13 | 33.47 | 33.47 | 1.48% | 7,456 |
| Jul 21, 2025 | 33.33 | 33.33 | 32.98 | 32.98 | 32.98 | -0.17% | 27,803 |
| Jul 18, 2025 | 33.25 | 33.25 | 33.00 | 33.03 | 33.03 | -0.20% | 1,118 |
| Jul 17, 2025 | 32.73 | 33.10 | 32.73 | 33.10 | 33.10 | 0.63% | 972 |
| Jul 16, 2025 | 32.68 | 32.89 | 32.68 | 32.89 | 32.89 | 0.49% | 3,121 |
| Jul 15, 2025 | 32.95 | 32.95 | 32.73 | 32.73 | 32.73 | -0.87% | 1,676 |
| Jul 14, 2025 | 32.94 | 33.02 | 32.93 | 33.02 | 33.02 | 0.53% | 1,021 |
| Jul 11, 2025 | 32.83 | 32.84 | 32.80 | 32.84 | 32.84 | -1.07% | 1,231 |
| Jul 10, 2025 | 33.09 | 33.20 | 33.09 | 33.20 | 33.20 | 0.46% | 1,091 |
| Jul 9, 2025 | 32.80 | 33.04 | 32.80 | 33.04 | 33.04 | 0.61% | 4,685 |
| Jul 8, 2025 | 32.71 | 32.90 | 32.71 | 32.84 | 32.84 | 0.04% | 4,042 |
| Jul 7, 2025 | 33.07 | 33.07 | 32.75 | 32.83 | 32.83 | -0.62% | 2,581 |
| Jul 3, 2025 | 33.03 | 33.08 | 33.01 | 33.04 | 33.04 | 0.29% | 2,514 |
| Jul 2, 2025 | 32.89 | 33.02 | 32.80 | 32.94 | 32.94 | -0.19% | 16,893 |
| Jul 1, 2025 | 32.90 | 33.06 | 32.90 | 33.00 | 33.00 | 0.12% | 747 |
| Jun 30, 2025 | 32.87 | 32.97 | 32.87 | 32.97 | 32.97 | 0.51% | 2,036 |
| Jun 27, 2025 | 32.95 | 32.96 | 32.78 | 32.80 | 32.80 | -0.16% | 1,432 |
| Jun 26, 2025 | 32.78 | 32.89 | 32.78 | 32.85 | 32.85 | 1.11% | 4,294 |
| Jun 25, 2025 | 32.62 | 32.62 | 32.42 | 32.49 | 32.49 | -0.07% | 8,044 |