Strategas Global Policy Opportunities ETF (SAGP)
NYSEARCA: SAGP · Real-Time Price · USD
30.03
+0.38 (1.29%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 29.89 | 30.05 | 29.87 | 30.03 | 30.03 | 1.29% | 4,958 |
| Sep 25, 2024 | 29.89 | 29.89 | 29.45 | 29.65 | 29.65 | -0.40% | 3,371 |
| Sep 24, 2024 | 29.78 | 29.78 | 29.67 | 29.77 | 29.77 | 0.16% | 4,584 |
| Sep 23, 2024 | 29.78 | 29.80 | 29.72 | 29.72 | 29.72 | 0.46% | 1,027 |
| Sep 20, 2024 | 29.72 | 29.72 | 29.58 | 29.58 | 29.58 | -0.89% | 891 |
| Sep 19, 2024 | 29.78 | 29.85 | 29.59 | 29.85 | 29.85 | 1.11% | 2,820 |
| Sep 18, 2024 | 29.53 | 29.69 | 29.49 | 29.52 | 29.52 | -0.24% | 4,713 |
| Sep 17, 2024 | 29.75 | 29.75 | 29.55 | 29.59 | 29.59 | -0.70% | 980 |
| Sep 16, 2024 | 29.73 | 29.80 | 29.73 | 29.80 | 29.80 | 0.80% | 339 |
| Sep 13, 2024 | 29.50 | 29.69 | 29.42 | 29.56 | 29.56 | 1.14% | 41,232 |
| Sep 12, 2024 | 28.98 | 29.23 | 28.98 | 29.23 | 29.23 | 0.54% | 495 |
| Sep 11, 2024 | 28.57 | 29.07 | 28.57 | 29.07 | 29.07 | 0.25% | 1,648 |
| Sep 10, 2024 | 28.87 | 29.00 | 28.87 | 29.00 | 29.00 | 0.13% | 1,297 |
| Sep 9, 2024 | 28.91 | 29.07 | 28.91 | 28.96 | 28.96 | 0.75% | 4,741 |
| Sep 6, 2024 | 29.02 | 29.02 | 28.71 | 28.75 | 28.75 | -1.04% | 2,282 |
| Sep 5, 2024 | 29.02 | 29.07 | 29.02 | 29.05 | 29.05 | -0.58% | 275 |
| Sep 4, 2024 | 29.31 | 29.31 | 29.20 | 29.22 | 29.22 | 0.31% | 377 |
| Sep 3, 2024 | 29.36 | 29.36 | 29.11 | 29.13 | 29.13 | -1.76% | 434 |
| Aug 30, 2024 | 29.61 | 29.65 | 29.49 | 29.65 | 29.65 | 0.15% | 1,820 |
| Aug 29, 2024 | 29.55 | 29.75 | 29.55 | 29.61 | 29.61 | 0.47% | 5,572 |
| Aug 28, 2024 | 29.42 | 29.47 | 29.42 | 29.47 | 29.47 | -0.03% | 917 |
| Aug 27, 2024 | 29.42 | 29.48 | 29.42 | 29.48 | 29.48 | 0.41% | 1,003 |
| Aug 26, 2024 | 29.49 | 29.49 | 29.36 | 29.36 | 29.36 | -0.28% | 1,380 |
| Aug 23, 2024 | 29.41 | 29.47 | 29.41 | 29.44 | 29.44 | 1.32% | 1,803 |
| Aug 22, 2024 | 29.19 | 29.19 | 29.06 | 29.06 | 29.06 | -0.43% | 1,495 |
| Aug 21, 2024 | 29.01 | 29.18 | 29.01 | 29.18 | 29.18 | 0.88% | 1,256 |
| Aug 20, 2024 | 28.95 | 28.97 | 28.86 | 28.93 | 28.93 | 0.41% | 2,330 |
| Aug 19, 2024 | 28.89 | 28.99 | 28.81 | 28.81 | 28.81 | 0.01% | 1,052 |
| Aug 16, 2024 | 28.63 | 28.81 | 28.63 | 28.81 | 28.81 | 0.56% | 3,578 |
| Aug 15, 2024 | 28.56 | 28.70 | 28.56 | 28.65 | 28.65 | 0.96% | 2,951 |
| Aug 14, 2024 | 28.28 | 28.37 | 28.28 | 28.37 | 28.37 | 0.41% | 4,462 |
| Aug 13, 2024 | 28.14 | 28.26 | 28.08 | 28.26 | 28.26 | 0.81% | 1,665 |
| Aug 12, 2024 | 28.12 | 28.16 | 28.03 | 28.03 | 28.03 | -0.45% | 1,626 |
| Aug 9, 2024 | 28.10 | 28.16 | 28.10 | 28.16 | 28.16 | 0.26% | 1,762 |
| Aug 8, 2024 | 27.73 | 28.08 | 27.73 | 28.08 | 28.08 | 1.68% | 402 |
| Aug 7, 2024 | 27.68 | 27.68 | 27.62 | 27.62 | 27.62 | 0.14% | 351 |
| Aug 6, 2024 | 27.37 | 27.73 | 27.37 | 27.58 | 27.58 | 0.73% | 768 |
| Aug 5, 2024 | 27.33 | 27.39 | 27.33 | 27.38 | 27.38 | -2.39% | 6,753 |
| Aug 2, 2024 | 27.89 | 28.05 | 27.78 | 28.05 | 28.05 | -0.89% | 3,103 |
| Aug 1, 2024 | 28.57 | 28.57 | 28.30 | 28.30 | 28.30 | -1.10% | 779 |
| Jul 31, 2024 | 28.78 | 28.78 | 28.62 | 28.62 | 28.62 | 0.75% | 363 |
| Jul 30, 2024 | 28.28 | 28.42 | 28.28 | 28.40 | 28.40 | 0.36% | 793 |
| Jul 29, 2024 | 28.24 | 28.30 | 28.24 | 28.30 | 28.30 | 0.02% | 883 |
| Jul 26, 2024 | 28.13 | 28.33 | 28.13 | 28.30 | 28.30 | 0.92% | 3,041 |
| Jul 25, 2024 | 28.09 | 28.09 | 28.04 | 28.04 | 28.04 | 0.64% | 442 |
| Jul 24, 2024 | 28.00 | 28.00 | 27.86 | 27.86 | 27.86 | -0.60% | 4,556 |
| Jul 23, 2024 | 28.07 | 28.11 | 28.03 | 28.03 | 28.03 | -0.57% | 924 |
| Jul 22, 2024 | 27.97 | 28.19 | 27.97 | 28.19 | 28.19 | 1.00% | 1,383 |
| Jul 19, 2024 | 28.04 | 28.04 | 27.89 | 27.91 | 27.91 | -0.60% | 3,884 |
| Jul 18, 2024 | 28.19 | 28.25 | 27.98 | 28.08 | 28.08 | -1.05% | 746 |
| Jul 17, 2024 | 28.40 | 28.51 | 28.38 | 28.38 | 28.38 | -0.49% | 1,517 |
| Jul 16, 2024 | 28.25 | 28.52 | 28.25 | 28.52 | 28.52 | 1.82% | 5,112 |
| Jul 15, 2024 | 28.00 | 28.13 | 28.00 | 28.01 | 28.01 | -0.19% | 1,084 |
| Jul 12, 2024 | 28.13 | 28.13 | 28.05 | 28.06 | 28.06 | 0.99% | 801 |
| Jul 11, 2024 | 27.56 | 27.79 | 27.56 | 27.79 | 27.79 | 1.22% | 1,855 |
| Jul 10, 2024 | 27.34 | 27.45 | 27.33 | 27.45 | 27.45 | 1.07% | 921 |
| Jul 9, 2024 | 27.19 | 27.20 | 27.15 | 27.16 | 27.16 | -0.24% | 3,484 |
| Jul 8, 2024 | 27.29 | 27.32 | 27.23 | 27.23 | 27.23 | -0.27% | 460 |
| Jul 5, 2024 | 27.12 | 27.30 | 27.12 | 27.30 | 27.30 | 0.28% | 3,002 |
| Jul 3, 2024 | 27.11 | 27.23 | 26.79 | 27.23 | 27.23 | 0.54% | 2,107 |
| Jul 2, 2024 | 26.94 | 27.08 | 26.94 | 27.08 | 27.08 | 0.20% | 46,185 |
| Jul 1, 2024 | 27.06 | 27.06 | 27.03 | 27.03 | 27.03 | -0.53% | 199 |
| Jun 28, 2024 | 27.23 | 27.23 | 27.13 | 27.17 | 27.17 | -0.16% | 892 |
| Jun 27, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -0.32% | 191 |
| Jun 26, 2024 | 27.22 | 27.30 | 27.22 | 27.30 | 27.30 | -0.43% | 984 |
| Jun 25, 2024 | 27.39 | 27.42 | 27.39 | 27.42 | 27.42 | -0.37% | 242 |
| Jun 24, 2024 | 27.35 | 27.57 | 27.35 | 27.52 | 27.52 | 0.85% | 1,184 |
| Jun 21, 2024 | 27.19 | 27.29 | 26.87 | 27.29 | 27.29 | 0.14% | 5,483 |
| Jun 20, 2024 | 27.23 | 27.25 | 27.20 | 27.25 | 27.25 | 0.49% | 3,575 |
| Jun 18, 2024 | 27.20 | 27.20 | 27.02 | 27.12 | 27.12 | -0.03% | 3,439 |
| Jun 17, 2024 | 26.97 | 27.13 | 26.95 | 27.13 | 27.13 | 0.16% | 6,840 |
| Jun 14, 2024 | 26.97 | 27.08 | 26.90 | 27.08 | 27.08 | -0.94% | 5,011 |
| Jun 13, 2024 | 27.37 | 27.37 | 27.13 | 27.34 | 27.34 | -0.72% | 4,827 |
| Jun 12, 2024 | 27.62 | 27.69 | 27.54 | 27.54 | 27.54 | 0.58% | 3,376 |
| Jun 11, 2024 | 27.23 | 27.45 | 27.22 | 27.38 | 27.38 | -0.33% | 2,044 |
| Jun 10, 2024 | 27.33 | 27.47 | 27.33 | 27.47 | 27.47 | -0.19% | 1,908 |
| Jun 7, 2024 | 27.58 | 27.63 | 27.52 | 27.52 | 27.52 | -0.33% | 2,715 |
| Jun 6, 2024 | 27.58 | 27.65 | 27.52 | 27.61 | 27.61 | 0.28% | 7,200 |
| Jun 5, 2024 | 27.43 | 27.57 | 27.43 | 27.53 | 27.53 | 0.96% | 10,639 |
| Jun 4, 2024 | 27.36 | 27.36 | 27.13 | 27.27 | 27.27 | -0.26% | 2,958 |
| Jun 3, 2024 | 27.31 | 27.36 | 27.28 | 27.34 | 27.34 | 0.08% | 3,648 |
| May 31, 2024 | 27.16 | 27.34 | 27.09 | 27.32 | 27.32 | 1.04% | 3,215 |
| May 30, 2024 | 27.03 | 27.04 | 27.01 | 27.04 | 27.04 | 0.60% | 1,305 |
| May 29, 2024 | 26.86 | 26.88 | 26.86 | 26.88 | 26.88 | -1.36% | 654 |
| May 28, 2024 | 27.36 | 27.36 | 27.20 | 27.25 | 27.25 | -0.65% | 1,494 |
| May 24, 2024 | 27.47 | 27.47 | 27.39 | 27.42 | 27.42 | 0.81% | 2,777 |
| May 23, 2024 | 27.40 | 27.40 | 27.14 | 27.20 | 27.20 | -0.78% | 3,803 |
| May 22, 2024 | 27.41 | 27.42 | 27.39 | 27.42 | 27.42 | -0.28% | 409 |
| May 21, 2024 | 27.54 | 27.55 | 27.49 | 27.49 | 27.49 | -0.31% | 1,697 |
| May 20, 2024 | 27.54 | 27.58 | 27.54 | 27.58 | 27.58 | 0.07% | 3,829 |
| May 17, 2024 | 27.57 | 27.57 | 27.56 | 27.56 | 27.56 | 0.17% | 391 |
| May 16, 2024 | 27.50 | 27.51 | 27.49 | 27.51 | 27.51 | 0.04% | 1,357 |
| May 15, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.76% | 430 |
| May 14, 2024 | 27.22 | 27.30 | 26.01 | 27.30 | 27.30 | 0.60% | 36,854 |
| May 13, 2024 | 27.27 | 27.28 | 27.13 | 27.13 | 27.13 | 0.12% | 3,808 |
| May 10, 2024 | 27.16 | 27.17 | 27.04 | 27.10 | 27.10 | -0.19% | 1,328 |
| May 9, 2024 | 27.10 | 27.15 | 27.09 | 27.15 | 27.15 | 0.79% | 852 |
| May 8, 2024 | 26.87 | 26.95 | 26.87 | 26.94 | 26.94 | -0.24% | 1,902 |
| May 7, 2024 | 27.05 | 27.06 | 26.97 | 27.00 | 27.00 | 0.20% | 3,270 |
| May 6, 2024 | 26.87 | 26.98 | 26.87 | 26.95 | 26.95 | 0.95% | 3,677 |