Strategas Macro Thematic Opportunities ETF (SAMT)
NYSEARCA: SAMT · Real-Time Price · USD
29.29
+0.49 (1.70%)
Apr 24, 2025, 4:00 PM EDT - Market closed
SAMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 29.05 | 29.29 | 29.05 | 29.26 | 29.26 | 1.60% | 348,927 |
| Apr 23, 2025 | 28.91 | 29.10 | 28.74 | 28.80 | 28.80 | 0.91% | 12,225 |
| Apr 22, 2025 | 28.30 | 28.59 | 28.30 | 28.54 | 28.54 | 1.21% | 9,841 |
| Apr 21, 2025 | 28.61 | 28.75 | 28.01 | 28.20 | 28.20 | -2.29% | 8,845 |
| Apr 17, 2025 | 28.79 | 29.00 | 28.79 | 28.86 | 28.86 | 0.42% | 10,696 |
| Apr 16, 2025 | 28.93 | 28.93 | 28.56 | 28.74 | 28.74 | -0.35% | 7,574 |
| Apr 15, 2025 | 29.09 | 29.15 | 28.82 | 28.84 | 28.84 | -0.03% | 8,831 |
| Apr 14, 2025 | 28.75 | 28.91 | 28.70 | 28.85 | 28.85 | 0.98% | 4,515 |
| Apr 11, 2025 | 28.21 | 28.61 | 28.11 | 28.57 | 28.57 | 1.38% | 21,694 |
| Apr 10, 2025 | 28.41 | 28.50 | 27.78 | 28.18 | 28.18 | -1.22% | 14,963 |
| Apr 9, 2025 | 27.13 | 28.62 | 26.90 | 28.53 | 28.53 | 5.53% | 16,820 |
| Apr 8, 2025 | 27.81 | 27.93 | 26.79 | 27.04 | 27.04 | -0.23% | 11,823 |
| Apr 7, 2025 | 26.13 | 27.38 | 26.13 | 27.10 | 27.10 | -0.13% | 22,276 |
| Apr 4, 2025 | 27.97 | 27.97 | 26.93 | 27.13 | 27.13 | -5.62% | 32,561 |
| Apr 3, 2025 | 28.63 | 29.12 | 28.63 | 28.75 | 28.75 | -2.99% | 31,127 |
| Apr 2, 2025 | 29.34 | 29.63 | 29.34 | 29.63 | 29.63 | 0.90% | 12,145 |
| Apr 1, 2025 | 29.10 | 29.38 | 28.94 | 29.37 | 29.37 | 0.58% | 8,299 |
| Mar 31, 2025 | 28.85 | 29.20 | 28.77 | 29.20 | 29.20 | 0.36% | 28,895 |
| Mar 28, 2025 | 29.50 | 29.51 | 28.98 | 29.09 | 29.09 | -1.12% | 14,202 |
| Mar 27, 2025 | 29.51 | 29.60 | 29.24 | 29.42 | 29.42 | -0.45% | 27,432 |
| Mar 26, 2025 | 29.87 | 30.03 | 29.48 | 29.55 | 29.55 | -1.62% | 22,824 |
| Mar 25, 2025 | 30.15 | 30.15 | 29.20 | 30.04 | 30.04 | 0.07% | 15,147 |
| Mar 24, 2025 | 29.78 | 30.04 | 29.72 | 30.02 | 30.02 | 1.90% | 243,902 |
| Mar 21, 2025 | 29.15 | 29.46 | 29.15 | 29.46 | 29.46 | -0.27% | 4,697 |
| Mar 20, 2025 | 29.32 | 29.72 | 29.32 | 29.54 | 29.54 | -0.13% | 50,437 |
| Mar 19, 2025 | 29.27 | 29.58 | 29.27 | 29.58 | 29.58 | 1.36% | 4,310 |
| Mar 18, 2025 | 29.32 | 29.32 | 29.18 | 29.18 | 29.18 | -1.24% | 7,615 |
| Mar 17, 2025 | 29.22 | 29.64 | 29.22 | 29.55 | 29.55 | 1.09% | 4,131 |
| Mar 14, 2025 | 28.75 | 29.23 | 28.75 | 29.23 | 29.23 | 2.45% | 11,729 |
| Mar 13, 2025 | 28.65 | 28.65 | 28.38 | 28.53 | 28.53 | -0.80% | 8,725 |
| Mar 12, 2025 | 28.94 | 28.96 | 28.62 | 28.76 | 28.76 | 0.63% | 9,941 |
| Mar 11, 2025 | 28.40 | 28.71 | 28.40 | 28.58 | 28.58 | 0.53% | 5,668 |
| Mar 10, 2025 | 28.71 | 28.72 | 28.12 | 28.43 | 28.43 | -2.17% | 37,392 |
| Mar 7, 2025 | 28.95 | 29.12 | 28.50 | 29.06 | 29.06 | -0.03% | 8,447 |
| Mar 6, 2025 | 29.31 | 29.57 | 28.95 | 29.07 | 29.07 | -2.74% | 7,202 |
| Mar 5, 2025 | 29.50 | 29.97 | 29.46 | 29.89 | 29.89 | 1.25% | 18,825 |
| Mar 4, 2025 | 29.41 | 30.05 | 29.08 | 29.52 | 29.52 | -0.84% | 7,529 |
| Mar 3, 2025 | 30.46 | 30.53 | 29.69 | 29.77 | 29.77 | -1.98% | 15,167 |
| Feb 28, 2025 | 29.65 | 30.38 | 29.65 | 30.37 | 30.37 | 1.54% | 11,299 |
| Feb 27, 2025 | 30.70 | 30.70 | 29.91 | 29.91 | 29.91 | -1.87% | 14,459 |
| Feb 26, 2025 | 30.51 | 30.76 | 30.43 | 30.48 | 30.48 | 0.83% | 10,388 |
| Feb 25, 2025 | 30.36 | 30.42 | 29.90 | 30.23 | 30.23 | -0.93% | 18,695 |
| Feb 24, 2025 | 30.98 | 31.00 | 30.45 | 30.51 | 30.51 | -1.53% | 10,811 |
| Feb 21, 2025 | 31.86 | 31.86 | 30.94 | 30.99 | 30.99 | -2.25% | 141,059 |
| Feb 20, 2025 | 31.51 | 31.72 | 31.48 | 31.70 | 31.70 | -1.46% | 11,480 |
| Feb 19, 2025 | 32.59 | 32.59 | 32.12 | 32.17 | 32.17 | -1.29% | 16,838 |
| Feb 18, 2025 | 32.67 | 32.67 | 32.46 | 32.59 | 32.59 | 0.56% | 15,430 |
| Feb 14, 2025 | 32.71 | 32.71 | 32.34 | 32.41 | 32.41 | -0.67% | 20,930 |
| Feb 13, 2025 | 32.72 | 32.72 | 32.28 | 32.63 | 32.63 | 0.31% | 15,691 |
| Feb 12, 2025 | 32.29 | 32.71 | 32.29 | 32.53 | 32.53 | -0.21% | 23,689 |