Strategas Global Policy Opportunities ETF (SAGP)

SAGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	35.70	35.72	35.45	35.58	35.58	0.17%	7,253
Feb 3, 2026	35.64	35.89	35.31	35.52	35.52	-0.21%	6,186
Feb 2, 2026	35.09	35.65	35.09	35.60	35.60	0.10%	8,035
Jan 30, 2026	35.79	35.79	35.46	35.56	35.56	-0.78%	6,504
Jan 29, 2026	35.75	35.90	35.71	35.84	35.84	0.10%	2,542
Jan 28, 2026	36.00	36.00	35.81	35.81	35.81	-1.52%	7,578
Jan 27, 2026	36.24	36.36	36.20	36.36	36.36	0.39%	4,566
Jan 26, 2026	36.18	36.25	36.10	36.22	36.22	0.09%	5,406
Jan 23, 2026	36.05	36.19	36.05	36.19	36.18	0.14%	1,526
Jan 22, 2026	36.06	36.18	36.03	36.13	36.13	0.61%	10,883
Jan 21, 2026	35.37	35.92	35.03	35.92	35.92	1.30%	7,099
Jan 20, 2026	35.63	35.69	35.37	35.46	35.46	-1.40%	108,359
Jan 16, 2026	35.94	35.99	35.81	35.96	35.96	0.15%	4,636
Jan 15, 2026	35.87	35.91	35.73	35.91	35.91	0.13%	5,019
Jan 14, 2026	35.56	35.86	35.56	35.86	35.86	0.61%	4,579
Jan 13, 2026	35.71	35.81	35.63	35.64	35.64	-0.73%	10,101
Jan 12, 2026	35.77	35.93	35.74	35.91	35.91	0.74%	5,950
Jan 9, 2026	35.81	35.81	35.55	35.64	35.64	0.76%	6,967
Jan 8, 2026	35.18	35.49	35.18	35.37	35.37	1.00%	5,827
Jan 7, 2026	35.26	35.54	34.99	35.02	35.02	-0.45%	8,451
Jan 6, 2026	34.96	35.24	34.96	35.18	35.18	0.97%	53,505
Jan 5, 2026	34.38	34.86	34.38	34.84	34.84	2.30%	2,699
Jan 2, 2026	34.16	34.16	33.86	34.06	34.06	0.53%	5,262
Dec 31, 2025	34.04	34.04	33.87	33.88	33.88	-0.70%	6,397
Dec 30, 2025	34.20	34.20	33.43	34.12	34.12	-3.04%	4,520
Dec 29, 2025	35.19	35.19	35.08	35.19	34.22	-0.13%	1,599
Dec 26, 2025	35.24	35.27	35.19	35.24	34.26	-0.11%	2,599
Dec 24, 2025	35.27	35.27	35.27	35.27	34.30	0.37%	901
Dec 23, 2025	35.09	35.14	35.09	35.14	34.17	0.12%	635
Dec 22, 2025	35.10	35.18	35.10	35.10	34.13	0.57%	3,110
Dec 19, 2025	34.65	34.96	34.65	34.90	33.94	1.13%	1,018
Dec 18, 2025	34.67	34.70	34.51	34.51	33.56	0.40%	4,287
Dec 17, 2025	34.55	34.55	34.37	34.37	33.42	-0.68%	550
Dec 16, 2025	34.61	34.69	34.60	34.61	33.65	-0.69%	18,025
Dec 15, 2025	34.80	34.90	34.79	34.85	33.88	0.11%	2,940
Dec 12, 2025	34.98	34.98	34.75	34.81	33.85	-0.43%	2,471
Dec 11, 2025	34.82	35.06	34.82	34.96	33.99	0.43%	1,999
Dec 10, 2025	34.40	34.81	34.40	34.81	33.85	1.61%	2,806
Dec 9, 2025	34.36	34.36	34.25	34.26	33.31	0.14%	3,136
Dec 8, 2025	34.25	34.25	34.21	34.21	33.27	-0.23%	578
Dec 5, 2025	34.42	34.42	34.26	34.29	33.34	-0.04%	2,809
Dec 4, 2025	34.18	34.35	34.18	34.30	33.36	0.10%	1,285
Dec 3, 2025	34.17	34.33	34.17	34.27	33.32	0.64%	5,298
Dec 2, 2025	33.89	34.05	33.89	34.05	33.11	0.92%	1,213
Dec 1, 2025	33.95	33.95	33.74	33.74	32.81	-1.26%	1,307
Nov 28, 2025	34.01	34.17	34.01	34.17	33.22	0.11%	912
Nov 26, 2025	34.02	34.20	34.02	34.13	33.19	0.52%	1,202
Nov 25, 2025	33.89	33.95	33.89	33.95	33.02	1.89%	470
Nov 24, 2025	33.15	33.40	33.15	33.32	32.40	0.17%	1,200
Nov 21, 2025	32.84	33.48	32.84	33.27	32.35	1.61%	2,349

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.