Strategas Global Policy Opportunities ETF (SAGP)
NYSEARCA: SAGP · Real-Time Price · USD
33.95
-0.12 (-0.36%)
At close: Oct 16, 2025, 4:00 PM EDT
33.95
0.00 (0.00%)
After-hours: Oct 16, 2025, 4:10 PM EDT
SAGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 34.27 | 34.27 | 33.92 | 33.95 | - | -0.36% | 3,797 |
| Oct 15, 2025 | 34.32 | 34.38 | 33.83 | 34.08 | 34.08 | -0.39% | 3,028 |
| Oct 14, 2025 | 33.79 | 34.34 | 33.78 | 34.21 | 34.21 | 0.51% | 2,880 |
| Oct 13, 2025 | 34.08 | 34.11 | 34.03 | 34.03 | 34.03 | 0.87% | 1,612 |
| Oct 10, 2025 | 34.62 | 34.62 | 33.74 | 33.74 | 33.74 | -2.43% | 5,460 |
| Oct 9, 2025 | 34.81 | 34.81 | 34.57 | 34.58 | 34.58 | -0.88% | 111,079 |
| Oct 8, 2025 | 34.94 | 34.99 | 34.89 | 34.89 | 34.89 | -0.04% | 1,132 |
| Oct 7, 2025 | 35.04 | 35.04 | 34.84 | 34.90 | 34.90 | -0.72% | 4,191 |
| Oct 6, 2025 | 35.26 | 35.27 | 35.15 | 35.16 | 35.16 | -0.13% | 6,066 |
| Oct 3, 2025 | 35.11 | 35.31 | 35.11 | 35.20 | 35.20 | 0.55% | 3,040 |
| Oct 2, 2025 | 34.84 | 35.02 | 34.82 | 35.01 | 35.01 | 0.95% | 3,201 |
| Oct 1, 2025 | 34.60 | 34.69 | 34.51 | 34.68 | 34.68 | 0.71% | 2,110 |
| Sep 30, 2025 | 34.23 | 34.43 | 34.17 | 34.43 | 34.43 | 0.54% | 3,112 |
| Sep 29, 2025 | 34.22 | 34.25 | 34.18 | 34.25 | 34.25 | 0.67% | 674 |
| Sep 26, 2025 | 33.95 | 34.02 | 33.88 | 34.02 | 34.02 | 0.67% | 3,355 |
| Sep 25, 2025 | 33.89 | 33.90 | 33.67 | 33.80 | 33.80 | -0.95% | 1,888 |
| Sep 24, 2025 | 34.34 | 34.34 | 34.12 | 34.12 | 34.12 | -0.72% | 2,992 |
| Sep 23, 2025 | 34.57 | 34.58 | 34.33 | 34.37 | 34.37 | -0.30% | 2,841 |
| Sep 22, 2025 | 34.31 | 34.52 | 34.25 | 34.47 | 34.47 | 0.40% | 7,971 |
| Sep 19, 2025 | 34.29 | 34.36 | 34.29 | 34.33 | 34.33 | -0.33% | 816 |
| Sep 18, 2025 | 34.35 | 34.45 | 34.29 | 34.45 | 34.45 | 0.89% | 4,507 |
| Sep 17, 2025 | 34.03 | 34.27 | 34.03 | 34.14 | 34.14 | 0.06% | 5,914 |
| Sep 16, 2025 | 34.05 | 34.15 | 34.05 | 34.12 | 34.12 | -0.18% | 909 |
| Sep 15, 2025 | 34.18 | 34.18 | 34.13 | 34.18 | 34.18 | 0.02% | 2,618 |
| Sep 12, 2025 | 34.14 | 34.21 | 34.14 | 34.17 | 34.17 | -0.76% | 475 |
| Sep 11, 2025 | 34.15 | 34.43 | 34.15 | 34.43 | 34.43 | 1.58% | 5,511 |
| Sep 10, 2025 | 33.96 | 33.97 | 33.81 | 33.90 | 33.90 | -0.37% | 3,820 |
| Sep 9, 2025 | 33.93 | 34.02 | 33.88 | 34.02 | 34.02 | -0.40% | 5,341 |
| Sep 8, 2025 | 33.88 | 34.16 | 33.88 | 34.16 | 34.16 | 0.34% | 1,430 |
| Sep 5, 2025 | 34.27 | 34.27 | 33.89 | 34.04 | 34.04 | 0.61% | 10,540 |
| 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 |