Strategas Macro Momentum ETF (SAMM)
NYSEARCA: SAMM · Real-Time Price · USD
26.45
+0.25 (0.95%)
Jun 6, 2025, 4:00 PM - Market closed
SAMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 26.55 | 26.55 | 26.45 | 26.45 | 26.45 | 0.96% | 998 |
| Jun 5, 2025 | 26.30 | 26.30 | 26.19 | 26.20 | 26.20 | -0.12% | 4,636 |
| Jun 4, 2025 | 26.25 | 26.25 | 26.23 | 26.23 | 26.23 | -0.10% | 710 |
| Jun 3, 2025 | 26.20 | 26.25 | 26.20 | 26.25 | 26.25 | 0.76% | 1,062 |
| Jun 2, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.67% | 90 |
| May 30, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.19% | 271 |
| May 29, 2025 | 25.86 | 25.93 | 25.81 | 25.83 | 25.83 | -0.86% | 4,398 |
| May 28, 2025 | 26.17 | 26.17 | 26.06 | 26.06 | 26.06 | -0.57% | 2,700 |
| May 27, 2025 | 26.16 | 26.24 | 26.16 | 26.21 | 26.21 | 1.44% | 540 |
| May 23, 2025 | 25.73 | 25.95 | 25.73 | 25.84 | 25.84 | 0.06% | 450 |
| May 22, 2025 | 25.72 | 25.94 | 25.72 | 25.82 | 25.82 | 0.75% | 1,061 |
| May 21, 2025 | 25.91 | 25.91 | 25.63 | 25.63 | 25.63 | -1.97% | 796 |
| May 20, 2025 | 26.15 | 26.17 | 26.14 | 26.14 | 26.14 | 0.21% | 203 |
| May 19, 2025 | 26.12 | 26.12 | 26.08 | 26.09 | 26.09 | 0.47% | 2,072 |
| May 16, 2025 | 25.95 | 25.97 | 25.95 | 25.97 | 25.97 | 0.80% | 2,456 |
| May 15, 2025 | 25.68 | 25.79 | 25.58 | 25.76 | 25.76 | 0.52% | 5,721 |
| May 14, 2025 | 25.66 | 25.66 | 25.63 | 25.63 | 25.63 | -0.29% | 273 |
| May 13, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.76% | 96 |
| May 12, 2025 | 25.35 | 25.51 | 25.35 | 25.51 | 25.51 | 2.01% | 1,379 |
| May 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.30% | 2,731 |
| May 8, 2025 | 25.03 | 25.22 | 25.03 | 25.08 | 25.08 | 0.53% | 2,731 |
| May 7, 2025 | 24.85 | 24.95 | 24.85 | 24.95 | 24.95 | -0.28% | 1,847 |
| May 6, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.37% | 290 |
| May 5, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.44% | 48 |
| May 2, 2025 | 24.87 | 25.00 | 24.87 | 25.00 | 25.00 | 1.24% | 1,707 |
| May 1, 2025 | 24.67 | 24.75 | 24.67 | 24.69 | 24.69 | 0.62% | 467 |
| Apr 30, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.09% | 89 |
| Apr 29, 2025 | 24.39 | 24.56 | 24.27 | 24.52 | 24.52 | 0.50% | 982 |
| Apr 28, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.39% | 153 |
| Apr 25, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.33% | 82 |
| Apr 24, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 1.63% | 195 |
| Apr 23, 2025 | 24.11 | 24.11 | 23.81 | 23.84 | 23.84 | 1.15% | 1,870 |
| Apr 22, 2025 | 23.66 | 23.66 | 23.54 | 23.56 | 23.56 | 2.11% | 1,755 |
| Apr 21, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -1.85% | 13 |
| Apr 17, 2025 | 23.52 | 23.68 | 23.51 | 23.51 | 23.51 | 0.39% | 1,780 |
| Apr 16, 2025 | 23.72 | 23.72 | 23.42 | 23.42 | 23.42 | -1.10% | 162 |
| Apr 15, 2025 | 23.68 | 23.69 | 23.68 | 23.68 | 23.68 | 0.37% | 1,351 |
| Apr 14, 2025 | 23.55 | 23.60 | 23.55 | 23.60 | 23.60 | 0.90% | 361 |
| Apr 11, 2025 | 22.93 | 23.39 | 22.83 | 23.39 | 23.39 | 2.10% | 615 |
| Apr 10, 2025 | 23.24 | 23.24 | 22.66 | 22.91 | 22.91 | -4.09% | 2,658 |
| Apr 9, 2025 | 22.22 | 23.95 | 21.96 | 23.88 | 23.88 | 7.99% | 4,982 |
| Apr 8, 2025 | 23.09 | 23.23 | 21.88 | 22.11 | 22.11 | -1.29% | 10,290 |
| Apr 7, 2025 | 22.30 | 22.58 | 22.30 | 22.40 | 22.40 | -0.52% | 21,625 |
| Apr 4, 2025 | 23.00 | 23.00 | 22.46 | 22.52 | 22.52 | -6.41% | 7,057 |
| Apr 3, 2025 | 24.17 | 24.30 | 24.04 | 24.06 | 24.06 | -4.91% | 2,652 |
| Apr 2, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 1.14% | 170 |
| Apr 1, 2025 | 24.67 | 25.07 | 24.67 | 25.02 | 25.02 | 0.43% | 801 |
| Mar 31, 2025 | 24.51 | 24.91 | 24.51 | 24.91 | 24.91 | 0.17% | 21,494 |
| Mar 28, 2025 | 25.05 | 25.05 | 24.86 | 24.87 | 24.87 | -2.13% | 7,879 |
| Mar 27, 2025 | 25.51 | 25.51 | 25.41 | 25.41 | 25.41 | -0.70% | 1,231 |