Strategas Global Policy Opportunities ETF (SAGP)
NYSEARCA: SAGP · Real-Time Price · USD
34.21
-0.08 (-0.23%)
At close: Dec 8, 2025, 4:00 PM EST
34.21
0.00 (0.00%)
After-hours: Dec 8, 2025, 8:00 PM EST
SAGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 34.25 | 34.25 | 34.21 | 34.21 | 34.21 | -0.23% | 578 |
| Dec 5, 2025 | 34.42 | 34.42 | 34.26 | 34.29 | 34.29 | -0.04% | 2,807 |
| Dec 4, 2025 | 34.18 | 34.35 | 34.18 | 34.30 | 34.30 | 0.10% | 1,285 |
| Dec 3, 2025 | 34.17 | 34.33 | 34.17 | 34.27 | 34.27 | 0.64% | 5,295 |
| Dec 2, 2025 | 33.89 | 34.05 | 33.89 | 34.05 | 34.05 | 0.92% | 1,213 |
| Dec 1, 2025 | 33.95 | 33.95 | 33.74 | 33.74 | 33.74 | -1.26% | 1,307 |
| Nov 28, 2025 | 34.01 | 34.17 | 34.01 | 34.17 | 34.17 | 0.11% | 912 |
| Nov 26, 2025 | 34.02 | 34.20 | 34.02 | 34.13 | 34.13 | 0.52% | 1,202 |
| Nov 25, 2025 | 33.89 | 33.95 | 33.89 | 33.95 | 33.95 | 1.89% | 470 |
| Nov 24, 2025 | 33.15 | 33.40 | 33.15 | 33.32 | 33.32 | 0.17% | 1,200 |
| Nov 21, 2025 | 32.84 | 33.48 | 32.84 | 33.27 | 33.27 | 1.61% | 2,349 |
| Nov 20, 2025 | 32.78 | 32.78 | 32.74 | 32.74 | 32.74 | -1.02% | 426 |
| Nov 19, 2025 | 33.12 | 33.18 | 33.02 | 33.08 | 33.08 | -0.46% | 3,429 |
| Nov 18, 2025 | 33.20 | 33.34 | 33.20 | 33.23 | 33.23 | -0.32% | 991 |
| Nov 17, 2025 | 33.64 | 33.73 | 33.32 | 33.34 | 33.34 | -1.30% | 3,537 |
| Nov 14, 2025 | 33.40 | 33.88 | 33.40 | 33.78 | 33.78 | 0.09% | 2,041 |
| Nov 13, 2025 | 34.16 | 34.17 | 33.75 | 33.75 | 33.75 | -1.31% | 2,588 |
| Nov 12, 2025 | 34.22 | 34.28 | 34.17 | 34.20 | 34.20 | 0.06% | 1,636 |
| Nov 11, 2025 | 33.99 | 34.27 | 33.98 | 34.18 | 34.18 | 0.76% | 4,898 |
| Nov 10, 2025 | 33.72 | 33.92 | 33.67 | 33.92 | 33.92 | 0.77% | 1,743 |
| Nov 7, 2025 | 33.35 | 33.70 | 33.31 | 33.66 | 33.66 | 0.47% | 1,783 |
| Nov 6, 2025 | 33.60 | 33.62 | 33.50 | 33.50 | 33.50 | -1.48% | 812 |
| Nov 5, 2025 | 33.83 | 34.09 | 33.83 | 34.00 | 34.00 | 0.27% | 1,505 |
| Nov 4, 2025 | 34.17 | 34.17 | 33.91 | 33.91 | 33.91 | -1.20% | 879 |
| Nov 3, 2025 | 34.10 | 34.32 | 34.10 | 34.32 | 34.32 | 0.02% | 1,700 |
| Oct 31, 2025 | 34.20 | 34.43 | 34.13 | 34.32 | 34.31 | 0.53% | 4,118 |
| Oct 30, 2025 | 34.29 | 34.48 | 34.13 | 34.13 | 34.13 | -0.40% | 5,227 |
| Oct 29, 2025 | 34.55 | 34.61 | 34.27 | 34.27 | 34.27 | -0.87% | 4,820 |
| Oct 28, 2025 | 34.59 | 34.77 | 34.57 | 34.57 | 34.57 | -0.58% | 5,970 |
| Oct 27, 2025 | 34.50 | 34.77 | 34.50 | 34.77 | 34.77 | 0.58% | 2,820 |
| Oct 24, 2025 | 34.56 | 34.60 | 34.50 | 34.57 | 34.57 | 0.87% | 4,470 |
| Oct 23, 2025 | 34.08 | 34.27 | 34.08 | 34.27 | 34.27 | 0.22% | 979 |
| Oct 22, 2025 | 34.40 | 34.40 | 34.07 | 34.19 | 34.00 | -0.71% | 4,857 |
| Oct 21, 2025 | 34.26 | 34.49 | 34.26 | 34.44 | 34.24 | 0.04% | 1,780 |
| Oct 20, 2025 | 34.36 | 34.46 | 34.34 | 34.43 | 34.23 | 1.18% | 1,569 |
| Oct 17, 2025 | 33.97 | 34.05 | 33.88 | 34.03 | 33.83 | 0.21% | 2,123 |
| Oct 16, 2025 | 34.27 | 34.27 | 33.92 | 33.95 | 33.76 | -0.36% | 3,797 |
| Oct 15, 2025 | 34.32 | 34.38 | 33.83 | 34.08 | 33.88 | -0.39% | 3,028 |
| Oct 14, 2025 | 33.79 | 34.34 | 33.78 | 34.21 | 34.01 | 0.51% | 2,880 |
| Oct 13, 2025 | 34.08 | 34.11 | 34.03 | 34.03 | 33.84 | 0.87% | 1,612 |
| Oct 10, 2025 | 34.62 | 34.62 | 33.74 | 33.74 | 33.55 | -2.43% | 5,460 |
| Oct 9, 2025 | 34.81 | 34.81 | 34.57 | 34.58 | 34.38 | -0.88% | 111,079 |
| Oct 8, 2025 | 34.94 | 34.99 | 34.89 | 34.89 | 34.69 | -0.04% | 1,132 |
| Oct 7, 2025 | 35.04 | 35.04 | 34.84 | 34.90 | 34.70 | -0.72% | 4,191 |
| Oct 6, 2025 | 35.26 | 35.27 | 35.15 | 35.16 | 34.95 | -0.13% | 6,066 |
| Oct 3, 2025 | 35.11 | 35.31 | 35.11 | 35.20 | 35.00 | 0.55% | 3,040 |
| Oct 2, 2025 | 34.84 | 35.02 | 34.82 | 35.01 | 34.81 | 0.95% | 3,201 |
| Oct 1, 2025 | 34.60 | 34.69 | 34.51 | 34.68 | 34.48 | 0.71% | 2,110 |
| Sep 30, 2025 | 34.23 | 34.43 | 34.17 | 34.43 | 34.24 | 0.54% | 3,112 |
| Sep 29, 2025 | 34.22 | 34.25 | 34.18 | 34.25 | 34.05 | 0.67% | 674 |