Strategas Macro Momentum ETF (SAMM)
NYSEARCA: SAMM · Real-Time Price · USD
27.35
+0.55 (2.05%)
At close: Aug 22, 2025, 4:00 PM
27.35
0.00 (0.00%)
After-hours: Aug 22, 2025, 4:10 PM EDT
SAMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 26.74 | 26.85 | 26.74 | 26.80 | 26.80 | -0.57% | 949 |
| Aug 20, 2025 | 26.91 | 26.95 | 26.84 | 26.95 | 26.95 | -0.55% | 1,237 |
| Aug 19, 2025 | 27.16 | 27.19 | 27.10 | 27.10 | 27.10 | -1.13% | 1,080 |
| Aug 18, 2025 | 27.35 | 27.41 | 27.35 | 27.41 | 27.41 | 0.26% | 277 |
| Aug 15, 2025 | 27.52 | 27.52 | 27.34 | 27.34 | 27.34 | -1.03% | 267 |
| Aug 14, 2025 | 27.69 | 27.69 | 27.63 | 27.63 | 27.63 | -0.81% | 3,037 |
| Aug 13, 2025 | 27.90 | 27.90 | 27.65 | 27.85 | 27.85 | 0.43% | 782 |
| Aug 12, 2025 | 27.40 | 27.74 | 27.40 | 27.74 | 27.74 | 2.08% | 8,585 |
| Aug 11, 2025 | 27.20 | 27.22 | 27.17 | 27.17 | 27.17 | 0.10% | 700 |
| Aug 8, 2025 | 27.27 | 27.27 | 27.14 | 27.14 | 27.14 | -0.04% | 1,174 |
| Aug 7, 2025 | 27.11 | 27.15 | 27.11 | 27.15 | 27.15 | 0.05% | 1,181 |
| Aug 6, 2025 | 27.00 | 27.14 | 27.00 | 27.14 | 27.14 | 0.42% | 1,414 |
| Aug 5, 2025 | 27.18 | 27.18 | 27.03 | 27.03 | 27.03 | 0.04% | 503 |
| Aug 4, 2025 | 26.90 | 27.02 | 26.90 | 27.02 | 27.02 | 2.07% | 7,082 |
| Aug 1, 2025 | 26.43 | 26.61 | 26.42 | 26.47 | 26.47 | -1.69% | 3,882 |
| Jul 31, 2025 | 27.10 | 27.28 | 26.92 | 26.92 | 26.92 | -1.04% | 928 |
| Jul 30, 2025 | 27.32 | 27.39 | 27.17 | 27.21 | 27.21 | -0.03% | 2,591 |
| Jul 29, 2025 | 27.25 | 27.27 | 27.16 | 27.21 | 27.21 | -0.19% | 694 |
| Jul 28, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -0.12% | 274 |
| Jul 25, 2025 | 27.18 | 27.31 | 27.18 | 27.30 | 27.30 | 0.39% | 1,380 |
| Jul 24, 2025 | 27.30 | 27.33 | 27.19 | 27.19 | 27.19 | -0.14% | 3,470 |
| Jul 23, 2025 | 27.12 | 27.23 | 27.12 | 27.23 | 27.23 | 0.73% | 3,136 |
| Jul 22, 2025 | 27.02 | 27.08 | 27.00 | 27.03 | 27.03 | -0.40% | 6,412 |
| Jul 21, 2025 | 27.32 | 27.41 | 27.14 | 27.14 | 27.14 | -0.52% | 2,671 |
| Jul 18, 2025 | 27.27 | 27.33 | 27.27 | 27.28 | 27.28 | 0.09% | 3,887 |
| Jul 17, 2025 | 27.21 | 27.26 | 27.21 | 27.26 | 27.26 | 0.16% | 833 |
| Jul 16, 2025 | 27.00 | 27.22 | 27.00 | 27.22 | 27.22 | 0.01% | 613 |
| Jul 15, 2025 | 27.19 | 27.22 | 27.17 | 27.21 | 27.21 | -0.81% | 918 |
| Jul 14, 2025 | 27.27 | 27.43 | 27.27 | 27.43 | 27.43 | 0.71% | 755 |
| Jul 11, 2025 | 27.30 | 27.31 | 27.24 | 27.24 | 27.24 | -0.70% | 5,993 |
| Jul 10, 2025 | 27.55 | 27.55 | 27.43 | 27.43 | 27.43 | -0.40% | 1,714 |
| Jul 9, 2025 | 27.54 | 27.54 | 27.43 | 27.54 | 27.54 | 0.55% | 1,723 |
| Jul 8, 2025 | 27.61 | 27.61 | 27.38 | 27.39 | 27.39 | -0.79% | 2,465 |
| Jul 7, 2025 | 27.67 | 27.67 | 27.52 | 27.61 | 27.61 | -0.23% | 821 |
| Jul 3, 2025 | 27.65 | 27.68 | 27.60 | 27.67 | 27.67 | 0.95% | 2,113 |
| Jul 2, 2025 | 27.34 | 27.41 | 27.34 | 27.41 | 27.41 | 0.44% | 231 |
| Jul 1, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -1.34% | 112 |
| Jun 30, 2025 | 27.49 | 27.66 | 27.49 | 27.66 | 27.66 | 0.95% | 3,148 |
| Jun 27, 2025 | 27.30 | 27.48 | 27.30 | 27.40 | 27.40 | 0.29% | 1,600 |
| Jun 26, 2025 | 27.11 | 27.32 | 27.11 | 27.32 | 27.32 | 1.19% | 1,051 |
| Jun 25, 2025 | 27.13 | 27.13 | 27.00 | 27.00 | 27.00 | -0.54% | 3,054 |
| Jun 24, 2025 | 27.04 | 27.16 | 26.94 | 27.15 | 27.15 | 1.59% | 1,597 |
| Jun 23, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.66% | 68 |
| Jun 20, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.05% | 136 |
| Jun 18, 2025 | 26.70 | 26.71 | 26.53 | 26.53 | 26.53 | 0.06% | 876 |
| Jun 17, 2025 | 26.45 | 26.52 | 26.42 | 26.52 | 26.52 | -0.26% | 1,404 |
| Jun 16, 2025 | 26.71 | 26.71 | 26.59 | 26.59 | 26.59 | 1.55% | 138 |
| Jun 13, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -1.06% | 45 |
| Jun 12, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.04% | 80 |
| Jun 11, 2025 | 26.48 | 26.49 | 26.42 | 26.45 | 26.45 | 0.74% | 3,454 |