Strategas Global Policy Opportunities ETF (SAGP)
NYSEARCA: SAGP · Real-Time Price · USD
29.96
-0.10 (-0.32%)
Apr 25, 2025, 10:40 AM EDT - Market open
SAGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | - | -0.32% | 900 |
| Apr 24, 2025 | 29.98 | 30.06 | 29.95 | 30.06 | 30.06 | 1.52% | 875 |
| Apr 23, 2025 | 29.70 | 29.70 | 29.61 | 29.61 | 29.61 | 0.50% | 248 |
| Apr 22, 2025 | 29.33 | 29.55 | 29.33 | 29.46 | 29.46 | 1.51% | 1,009 |
| Apr 21, 2025 | 29.17 | 29.18 | 28.77 | 29.02 | 29.02 | -1.25% | 1,048 |
| Apr 17, 2025 | 29.27 | 29.46 | 29.27 | 29.39 | 29.39 | 0.24% | 3,743 |
| Apr 16, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -1.08% | 307 |
| Apr 15, 2025 | 29.81 | 29.81 | 29.64 | 29.64 | 29.64 | 0.17% | 228 |
| Apr 14, 2025 | 29.45 | 29.69 | 29.43 | 29.59 | 29.59 | 1.36% | 1,925 |
| Apr 11, 2025 | 28.72 | 29.19 | 28.57 | 29.19 | 29.19 | 2.00% | 1,381 |
| Apr 10, 2025 | 28.59 | 28.70 | 27.97 | 28.62 | 28.62 | -1.64% | 9,926 |
| Apr 9, 2025 | 26.99 | 29.10 | 26.99 | 29.10 | 29.10 | 6.58% | 1,731 |
| Apr 8, 2025 | 28.46 | 28.82 | 27.30 | 27.30 | 27.30 | -1.29% | 18,455 |
| Apr 7, 2025 | 28.37 | 28.37 | 27.40 | 27.66 | 27.66 | -1.42% | 4,491 |
| Apr 4, 2025 | 28.74 | 29.09 | 28.06 | 28.06 | 28.06 | -5.64% | 32,165 |
| Apr 3, 2025 | 30.06 | 30.06 | 29.73 | 29.73 | 29.73 | -2.13% | 9,680 |
| Apr 2, 2025 | 30.09 | 30.38 | 30.09 | 30.38 | 30.38 | 0.66% | 558 |
| Apr 1, 2025 | 30.03 | 30.18 | 30.01 | 30.18 | 30.18 | 0.05% | 1,088 |
| Mar 31, 2025 | 29.87 | 30.17 | 29.87 | 30.17 | 30.17 | -0.06% | 1,894 |
| Mar 28, 2025 | 30.28 | 30.28 | 30.18 | 30.18 | 30.18 | -1.43% | 13,754 |
| Mar 27, 2025 | 30.68 | 30.68 | 30.59 | 30.62 | 30.62 | 0.06% | 2,749 |
| Mar 26, 2025 | 30.78 | 30.80 | 30.60 | 30.60 | 30.60 | -0.77% | 7,000 |
| Mar 25, 2025 | 30.85 | 30.87 | 30.78 | 30.84 | 30.84 | 0.42% | 1,541 |
| Mar 24, 2025 | 30.62 | 30.71 | 30.62 | 30.71 | 30.71 | 1.01% | 508 |
| Mar 21, 2025 | 30.36 | 30.41 | 30.36 | 30.41 | 30.41 | -0.62% | 663 |
| Mar 20, 2025 | 30.74 | 30.74 | 30.60 | 30.60 | 30.60 | -0.40% | 46,503 |
| Mar 19, 2025 | 30.61 | 30.76 | 30.61 | 30.72 | 30.72 | 0.46% | 2,168 |
| Mar 18, 2025 | 30.53 | 30.62 | 30.50 | 30.58 | 30.58 | -0.27% | 2,376 |
| Mar 17, 2025 | 30.52 | 30.66 | 30.50 | 30.66 | 30.66 | 1.25% | 1,659 |
| Mar 14, 2025 | 30.03 | 30.28 | 30.03 | 30.28 | 30.28 | 1.75% | 1,377 |
| Mar 13, 2025 | 29.80 | 29.96 | 29.71 | 29.76 | 29.76 | -0.67% | 3,014 |
| Mar 12, 2025 | 29.82 | 30.04 | 29.82 | 29.96 | 29.96 | -0.17% | 7,353 |
| Mar 11, 2025 | 29.99 | 30.01 | 29.99 | 30.01 | 30.01 | -0.92% | 476 |
| Mar 10, 2025 | 30.51 | 30.51 | 30.17 | 30.29 | 30.29 | -1.74% | 934 |
| Mar 7, 2025 | 30.51 | 30.86 | 30.51 | 30.83 | 30.83 | 1.29% | 1,828 |
| Mar 6, 2025 | 30.33 | 30.50 | 30.33 | 30.44 | 30.44 | -1.12% | 921 |
| Mar 5, 2025 | 30.61 | 30.83 | 30.61 | 30.78 | 30.78 | 2.23% | 1,716 |
| Mar 4, 2025 | 30.05 | 30.27 | 29.93 | 30.11 | 30.11 | -0.20% | 1,588 |
| Mar 3, 2025 | 30.55 | 30.59 | 30.17 | 30.17 | 30.17 | 0.12% | 2,791 |
| Feb 28, 2025 | 29.92 | 30.13 | 29.85 | 30.13 | 30.13 | 0.72% | 3,261 |
| Feb 27, 2025 | 30.13 | 30.13 | 29.92 | 29.92 | 29.92 | -0.62% | 1,589 |
| Feb 26, 2025 | 30.18 | 30.18 | 30.09 | 30.11 | 30.11 | 0.12% | 6,706 |
| Feb 25, 2025 | 29.90 | 30.07 | 29.90 | 30.07 | 30.07 | 0.89% | 3,435 |
| Feb 24, 2025 | 29.86 | 29.92 | 29.78 | 29.80 | 29.80 | 0.05% | 6,383 |
| Feb 21, 2025 | 30.25 | 30.25 | 29.79 | 29.79 | 29.79 | -1.26% | 3,672 |
| Feb 20, 2025 | 29.87 | 30.17 | 29.87 | 30.17 | 30.17 | -0.13% | 437 |
| Feb 19, 2025 | 30.32 | 30.34 | 30.21 | 30.21 | 30.21 | -0.79% | 635 |
| Feb 18, 2025 | 30.37 | 30.45 | 30.36 | 30.45 | 30.45 | 1.25% | 2,681 |
| Feb 14, 2025 | 30.09 | 30.13 | 30.06 | 30.08 | 30.08 | -0.23% | 1,352 |
| Feb 13, 2025 | 30.14 | 30.21 | 30.13 | 30.14 | 30.14 | 1.12% | 746 |