Strategas Macro Thematic Opportunities ETF (SAMT)
NYSEARCA: SAMT · Real-Time Price · USD
38.33
-0.69 (-1.77%)
Oct 16, 2025, 4:00 PM EDT - Market closed
SAMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 39.22 | 39.26 | 38.15 | 38.33 | 38.33 | -1.77% | 672,272 |
| 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 |
| Sep 26, 2025 | 36.86 | 36.98 | 36.69 | 36.81 | 36.81 | 0.38% | 20,407 |
| Sep 25, 2025 | 36.59 | 36.99 | 36.44 | 36.67 | 36.67 | -0.97% | 14,113 |
| Sep 24, 2025 | 37.49 | 37.49 | 37.00 | 37.03 | 37.03 | -0.86% | 13,886 |
| Sep 23, 2025 | 37.22 | 37.58 | 37.15 | 37.35 | 37.35 | 0.19% | 70,499 |
| Sep 22, 2025 | 36.79 | 37.33 | 36.71 | 37.28 | 37.28 | 0.68% | 143,715 |
| Sep 19, 2025 | 36.81 | 37.08 | 36.70 | 37.03 | 37.03 | 1.31% | 26,944 |
| Sep 18, 2025 | 36.15 | 36.65 | 36.15 | 36.55 | 36.55 | 1.39% | 43,073 |
| Sep 17, 2025 | 36.05 | 36.21 | 35.90 | 36.05 | 36.05 | 0.17% | 22,479 |
| Sep 16, 2025 | 36.12 | 36.12 | 35.88 | 35.99 | 35.99 | -0.53% | 23,041 |
| Sep 15, 2025 | 36.14 | 36.23 | 36.07 | 36.18 | 36.18 | 0.28% | 30,439 |
| Sep 12, 2025 | 35.98 | 36.17 | 35.96 | 36.08 | 36.08 | 0.14% | 17,102 |
| Sep 11, 2025 | 35.74 | 36.10 | 35.74 | 36.03 | 36.03 | 1.07% | 30,843 |
| Sep 10, 2025 | 35.86 | 35.86 | 35.54 | 35.65 | 35.65 | 0.25% | 23,479 |
| Sep 9, 2025 | 35.51 | 35.64 | 35.44 | 35.56 | 35.56 | -0.11% | 101,843 |
| Sep 8, 2025 | 35.14 | 35.62 | 35.14 | 35.60 | 35.60 | 2.27% | 14,144 |
| Sep 5, 2025 | 35.13 | 35.13 | 34.40 | 34.81 | 34.81 | -0.29% | 24,743 |
| Sep 4, 2025 | 34.61 | 34.93 | 34.61 | 34.91 | 34.91 | 0.55% | 52,385 |
| Sep 3, 2025 | 35.02 | 35.02 | 34.60 | 34.72 | 34.72 | -0.46% | 19,996 |
| Sep 2, 2025 | 34.55 | 34.88 | 34.11 | 34.88 | 34.88 | -0.49% | 40,937 |
| Aug 29, 2025 | 35.33 | 35.33 | 34.86 | 35.05 | 35.05 | -0.93% | 26,528 |
| Aug 28, 2025 | 35.23 | 35.38 | 35.10 | 35.38 | 35.38 | 1.00% | 320,729 |
| Aug 27, 2025 | 35.04 | 35.17 | 35.03 | 35.03 | 35.03 | -0.34% | 19,157 |
| Aug 26, 2025 | 34.93 | 35.15 | 34.89 | 35.15 | 35.15 | 0.83% | 16,208 |
| Aug 25, 2025 | 34.84 | 35.01 | 34.84 | 34.86 | 34.86 | - | 14,486 |
| Aug 22, 2025 | 34.61 | 35.08 | 34.59 | 34.86 | 34.86 | 0.93% | 100,490 |
| Aug 21, 2025 | 34.67 | 34.68 | 34.52 | 34.54 | 34.54 | -0.20% | 35,954 |
| Aug 20, 2025 | 34.57 | 34.62 | 34.07 | 34.61 | 34.61 | -0.04% | 30,320 |
| Aug 19, 2025 | 35.36 | 35.36 | 34.58 | 34.62 | 34.62 | -1.83% | 18,842 |
| Aug 18, 2025 | 35.34 | 35.38 | 35.05 | 35.27 | 35.27 | -0.25% | 18,376 |
| Aug 15, 2025 | 35.27 | 35.47 | 35.19 | 35.36 | 35.36 | 0.06% | 63,789 |
| Aug 14, 2025 | 35.22 | 35.52 | 35.18 | 35.34 | 35.34 | -0.31% | 29,138 |
| Aug 13, 2025 | 35.79 | 35.80 | 35.28 | 35.45 | 35.45 | -0.89% | 21,697 |
| Aug 12, 2025 | 35.71 | 35.77 | 35.52 | 35.77 | 35.77 | 0.78% | 11,639 |
| Aug 11, 2025 | 35.50 | 35.71 | 35.48 | 35.49 | 35.49 | -0.33% | 48,002 |
| Aug 8, 2025 | 35.69 | 35.82 | 35.53 | 35.61 | 35.61 | 0.45% | 53,924 |
| Aug 7, 2025 | 35.87 | 35.87 | 35.29 | 35.45 | 35.45 | -0.73% | 39,948 |