Strategas Macro Momentum ETF (SAMM)
NYSEARCA: SAMM · Real-Time Price · USD
30.61
+0.41 (1.35%)
At close: Apr 1, 2026, 4:00 PM EDT
30.61
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
SAMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 30.64 | 30.64 | 30.60 | 30.61 | 30.61 | 1.35% | 692 |
| Mar 31, 2026 | 29.96 | 30.20 | 29.85 | 30.20 | 30.20 | 2.32% | 2,067 |
| Mar 30, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.28% | 251 |
| Mar 27, 2026 | 29.75 | 29.80 | 29.54 | 29.60 | 29.60 | -0.56% | 948 |
| Mar 26, 2026 | 29.82 | 29.82 | 29.77 | 29.77 | 29.77 | -1.20% | 2,034 |
| Mar 25, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.87% | 289 |
| Mar 24, 2026 | 29.66 | 29.87 | 29.66 | 29.87 | 29.87 | 1.15% | 619 |
| Mar 23, 2026 | 29.75 | 29.75 | 29.53 | 29.53 | 29.53 | 1.79% | 2,295 |
| Mar 20, 2026 | 29.37 | 29.37 | 28.96 | 29.01 | 29.01 | -1.66% | 1,820 |
| Mar 19, 2026 | 29.26 | 29.50 | 29.26 | 29.50 | 29.50 | -0.27% | 485 |
| Mar 18, 2026 | 29.71 | 29.81 | 29.58 | 29.58 | 29.58 | -0.77% | 5,114 |
| Mar 17, 2026 | 29.84 | 29.88 | 29.81 | 29.81 | 29.81 | 0.34% | 3,022 |
| Mar 16, 2026 | 29.68 | 29.80 | 29.60 | 29.71 | 29.71 | 1.33% | 4,248 |
| Mar 13, 2026 | 29.58 | 29.59 | 29.31 | 29.32 | 29.32 | -1.15% | 3,841 |
| Mar 12, 2026 | 29.83 | 29.83 | 29.61 | 29.66 | 29.66 | -1.51% | 10,290 |
| Mar 11, 2026 | 29.97 | 30.15 | 29.90 | 30.12 | 30.12 | -0.25% | 2,441 |
| Mar 10, 2026 | 30.24 | 30.41 | 30.18 | 30.19 | 30.19 | -0.07% | 6,388 |
| Mar 9, 2026 | 29.20 | 30.21 | 29.20 | 30.21 | 30.21 | 2.00% | 1,851 |
| Mar 6, 2026 | 29.94 | 29.94 | 29.61 | 29.62 | 29.62 | -2.22% | 3,413 |
| Mar 5, 2026 | 30.78 | 30.78 | 30.04 | 30.29 | 30.29 | -1.98% | 5,473 |
| Mar 4, 2026 | 30.92 | 31.03 | 30.80 | 30.90 | 30.90 | -0.01% | 29,739 |
| Mar 3, 2026 | 30.41 | 31.01 | 30.25 | 30.90 | 30.90 | -1.41% | 11,405 |
| Mar 2, 2026 | 31.06 | 31.46 | 31.04 | 31.35 | 31.34 | -0.02% | 22,395 |
| Feb 27, 2026 | 31.16 | 31.35 | 31.06 | 31.35 | 31.35 | -1.04% | 16,034 |
| Feb 26, 2026 | 31.31 | 31.68 | 31.31 | 31.68 | 31.68 | 0.42% | 705 |
| Feb 25, 2026 | 31.60 | 31.64 | 31.55 | 31.55 | 31.55 | 0.26% | 860 |
| Feb 24, 2026 | 31.28 | 31.51 | 31.28 | 31.46 | 31.46 | 1.92% | 1,997 |
| Feb 23, 2026 | 30.73 | 30.87 | 30.73 | 30.87 | 30.87 | -0.84% | 2,451 |
| Feb 20, 2026 | 31.10 | 31.17 | 30.99 | 31.13 | 31.13 | 0.23% | 3,020 |
| Feb 19, 2026 | 31.13 | 31.13 | 31.06 | 31.06 | 31.06 | -0.35% | 794 |
| Feb 18, 2026 | 31.25 | 31.25 | 31.08 | 31.17 | 31.17 | 1.17% | 7,907 |
| Feb 17, 2026 | 30.51 | 30.90 | 30.51 | 30.81 | 30.81 | 0.27% | 3,231 |
| Feb 13, 2026 | 30.82 | 30.85 | 30.73 | 30.73 | 30.73 | 0.41% | 1,963 |
| Feb 12, 2026 | 31.38 | 31.38 | 30.60 | 30.60 | 30.60 | -2.30% | 817 |
| Feb 11, 2026 | 31.31 | 31.33 | 31.24 | 31.32 | 31.32 | 0.55% | 867 |
| Feb 10, 2026 | 31.41 | 31.52 | 31.15 | 31.15 | 31.15 | -0.84% | 2,853 |
| Feb 9, 2026 | 31.30 | 31.41 | 31.30 | 31.41 | 31.41 | 0.45% | 1,380 |
| Feb 6, 2026 | 30.86 | 31.27 | 30.86 | 31.27 | 31.27 | 3.32% | 1,630 |
| Feb 5, 2026 | 30.43 | 30.43 | 30.26 | 30.27 | 30.27 | -1.61% | 652 |
| Feb 4, 2026 | 31.30 | 31.35 | 30.76 | 30.76 | 30.76 | -1.28% | 2,458 |
| Feb 3, 2026 | 31.30 | 31.32 | 30.89 | 31.16 | 31.16 | 0.19% | 7,660 |
| Feb 2, 2026 | 30.95 | 31.11 | 30.95 | 31.10 | 31.10 | 1.34% | 4,067 |
| Jan 30, 2026 | 30.93 | 30.95 | 30.55 | 30.69 | 30.69 | -1.57% | 5,803 |
| Jan 29, 2026 | 31.00 | 31.18 | 30.69 | 31.18 | 31.18 | 0.81% | 4,529 |
| Jan 28, 2026 | 30.83 | 30.93 | 30.83 | 30.93 | 30.93 | 0.04% | 1,176 |
| Jan 27, 2026 | 30.94 | 31.01 | 30.92 | 30.92 | 30.92 | 0.64% | 2,441 |
| Jan 26, 2026 | 30.75 | 30.86 | 30.71 | 30.72 | 30.72 | 0.26% | 13,374 |
| Jan 23, 2026 | 30.75 | 30.75 | 30.64 | 30.64 | 30.64 | -0.84% | 2,105 |
| Jan 22, 2026 | 31.00 | 31.07 | 30.88 | 30.90 | 30.90 | 0.34% | 7,007 |
| Jan 21, 2026 | 30.84 | 30.90 | 30.59 | 30.79 | 30.79 | 1.40% | 2,502 |