Strategas Macro Thematic Opportunities ETF (SAMT)

SAMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 8, 2025	37.86	37.86	37.47	37.61	37.61	-0.24%	38,399
Dec 5, 2025	37.88	37.88	37.59	37.70	37.70	-0.24%	28,466
Dec 4, 2025	37.67	37.93	37.57	37.79	37.79	0.43%	83,708
Dec 3, 2025	37.38	37.71	37.37	37.63	37.63	0.64%	210,664
Dec 2, 2025	37.48	37.55	37.29	37.39	37.39	0.21%	21,780
Dec 1, 2025	37.46	37.55	37.30	37.31	37.31	-1.01%	26,202
Nov 28, 2025	37.60	37.70	37.54	37.69	37.69	0.59%	5,426
Nov 26, 2025	37.36	37.55	37.36	37.47	37.47	0.73%	34,517
Nov 25, 2025	36.93	37.22	36.63	37.20	37.20	1.03%	47,061
Nov 24, 2025	36.44	36.85	36.40	36.82	36.82	1.60%	67,247
Nov 21, 2025	36.08	36.48	35.66	36.24	36.24	0.81%	91,391
Nov 20, 2025	37.29	37.40	35.95	35.95	35.95	-2.12%	59,658
Nov 19, 2025	36.72	37.03	36.60	36.73	36.73	0.25%	29,787
Nov 18, 2025	36.45	36.88	36.34	36.64	36.64	-0.08%	35,751
Nov 17, 2025	36.96	37.09	36.46	36.67	36.67	-0.92%	34,363
Nov 14, 2025	36.58	37.32	36.51	37.01	37.01	-0.19%	44,253
Nov 13, 2025	37.76	37.76	37.00	37.08	37.08	-2.22%	47,640
Nov 12, 2025	38.00	38.03	37.75	37.92	37.92	0.24%	19,193
Nov 11, 2025	37.92	37.92	37.61	37.83	37.83	-0.42%	24,690
Nov 10, 2025	37.96	38.08	37.61	37.99	37.99	1.17%	39,731
Nov 7, 2025	36.90	37.55	36.75	37.55	37.55	1.16%	38,426
Nov 6, 2025	37.59	37.59	37.04	37.12	37.12	-1.38%	19,582
Nov 5, 2025	37.33	37.73	37.33	37.64	37.64	0.94%	24,550
Nov 4, 2025	37.44	37.73	37.24	37.29	37.29	-2.10%	130,451
Nov 3, 2025	38.18	38.18	37.92	38.09	38.09	-0.18%	39,999
Oct 31, 2025	38.12	38.31	37.97	38.16	38.16	0.24%	41,520
Oct 30, 2025	38.15	38.35	38.05	38.07	38.07	-0.65%	45,175
Oct 29, 2025	38.30	38.54	38.16	38.32	38.32	0.41%	47,206
Oct 28, 2025	38.46	38.47	38.17	38.17	38.17	-0.87%	41,254
Oct 27, 2025	38.58	38.58	38.34	38.50	38.50	0.26%	48,319
Oct 24, 2025	38.30	38.55	38.30	38.40	38.40	1.00%	43,505
Oct 23, 2025	37.92	38.17	37.87	38.02	38.02	0.80%	27,138
Oct 22, 2025	38.13	38.13	37.29	37.72	37.72	-1.31%	80,998
Oct 21, 2025	38.65	38.65	38.16	38.22	38.22	-1.47%	55,380
Oct 20, 2025	38.62	38.87	38.62	38.79	38.79	1.54%	84,491
Oct 17, 2025	38.18	38.38	37.85	38.20	38.20	-0.34%	448,437
Oct 16, 2025	39.22	39.26	38.15	38.33	38.33	-1.77%	672,275
Oct 15, 2025	39.50	39.64	38.71	39.02	39.02	-0.31%	281,932
Oct 14, 2025	38.88	39.51	38.24	39.14	39.14	0.33%	26,055
Oct 13, 2025	38.78	39.10	38.78	39.01	39.01	2.74%	13,629
Oct 10, 2025	39.13	39.13	37.97	37.97	37.97	-1.94%	39,134
Oct 9, 2025	38.90	38.90	38.58	38.72	38.72	-	58,253
Oct 8, 2025	38.70	38.77	38.51	38.72	38.72	1.02%	95,504
Oct 7, 2025	38.48	38.57	38.02	38.33	38.33	0.03%	31,203
Oct 6, 2025	38.39	38.49	38.18	38.32	38.32	0.84%	109,304
Oct 3, 2025	38.14	38.28	37.87	38.00	38.00	0.08%	40,550
Oct 2, 2025	37.72	37.97	37.61	37.97	37.97	1.28%	25,219
Oct 1, 2025	37.18	37.55	37.13	37.49	37.49	0.59%	31,495
Sep 30, 2025	37.27	37.29	36.87	37.27	37.27	-0.03%	24,640
Sep 29, 2025	37.13	37.28	37.03	37.28	37.28	1.28%	182,213

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.