Skip to main content
logo
Strategas Macro Momentum ETF (SAMM)
NYSEARCA: SAMM · Real-Time Price · USD
30.85
+0.25 (0.81%)
Feb 13, 2026, 11:35 AM EST - Market open

SAMM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202631.3831.3830.6030.6030.60-2.30%817
Feb 11, 202631.3131.3331.2431.3231.320.55%867
Feb 10, 202631.4131.5231.1531.1531.15-0.84%2,853
Feb 9, 202631.3031.4131.3031.4131.410.45%1,380
Feb 6, 202630.8631.2730.8631.2731.273.32%1,630
Feb 5, 202630.4330.4330.2630.2730.27-1.61%652
Feb 4, 202631.3031.3530.7630.7630.76-1.28%2,458
Feb 3, 202631.3031.3230.8931.1631.160.19%7,660
Feb 2, 202630.9531.1130.9531.1031.101.34%4,067
Jan 30, 202630.9330.9530.5530.6930.69-1.57%5,803
Jan 29, 202631.0031.1830.6931.1831.180.81%4,529
Jan 28, 202630.8330.9330.8330.9330.930.04%1,176
Jan 27, 202630.9431.0130.9230.9230.920.64%2,441
Jan 26, 202630.7530.8630.7130.7230.720.26%13,374
Jan 23, 202630.7530.7530.6430.6430.64-0.84%2,105
Jan 22, 202631.0031.0730.8830.9030.900.34%7,007
Jan 21, 202630.8430.9030.5930.7930.791.40%2,502
Jan 20, 202630.3830.7230.3330.3730.37-1.84%59,466
Jan 16, 202631.0331.0530.9430.9430.94-0.58%4,385
Jan 15, 202631.1731.2831.1231.1231.120.77%7,820
Jan 14, 202630.7330.8830.7330.8830.88-0.85%948
Jan 13, 202631.0731.1531.0731.1531.15-0.13%2,502
Jan 12, 202631.0031.2031.0031.1931.190.06%1,589
Jan 9, 202631.1531.2331.1531.1731.170.57%1,332
Jan 8, 202630.9330.9930.9330.9930.99-0.59%461
Jan 7, 202631.2231.2831.1431.1831.18-0.59%7,719
Jan 6, 202630.9931.3630.9931.3631.361.68%3,747
Jan 5, 202630.6130.8930.6130.8430.841.20%2,355
Jan 2, 202630.4830.4830.4830.4830.481.31%558
Dec 31, 202530.2530.2530.0830.0830.08-0.87%2,716
Dec 30, 202530.3530.3530.3530.3530.35-1.37%63
Dec 29, 202530.7530.7730.7530.7730.46-0.50%3,313
Dec 26, 202530.8730.9530.8730.9230.610.06%1,086
Dec 24, 202530.9130.9130.9130.9130.590.38%106
Dec 23, 202530.7330.7930.7330.7930.480.19%1,089
Dec 22, 202530.7330.7330.7330.7330.420.90%266
Dec 19, 202530.3930.4630.3730.4630.151.43%7,192
Dec 18, 202530.0730.1930.0330.0329.731.01%3,372
Dec 17, 202529.9029.9029.7329.7329.43-0.97%834
Dec 16, 202530.1130.1129.8530.0229.72-0.43%2,759
Dec 15, 202530.1530.1530.1530.1529.85-0.33%689
Dec 12, 202530.4230.4230.2330.2529.94-1.37%3,525
Dec 11, 202530.4330.6730.4330.6730.360.38%6,037
Dec 10, 202530.2130.5630.2130.5630.251.04%3,405
Dec 9, 202530.3430.3430.2430.2429.930.09%1,756
Dec 8, 202530.3930.3930.2130.2129.91-0.28%1,077
Dec 5, 202530.4930.4930.3030.3029.990.17%3,207
Dec 4, 202530.3230.3230.2530.2529.94-0.20%811
Dec 3, 202530.3030.3330.3030.3130.000.59%1,674
Dec 2, 202530.2430.2430.1330.1329.820.25%1,070