Strategas Macro Thematic Opportunities ETF (SAMT)
NYSEARCA: SAMT · Real-Time Price · USD
36.05
+0.06 (0.17%)
At close: Sep 17, 2025, 4:00 PM EDT
36.05
0.00 (0.00%)
After-hours: Sep 17, 2025, 8:00 PM EDT
SAMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 35.54 | 35.75 | 35.43 | 35.71 | 35.71 | 0.44% | 19,400 |
| Aug 5, 2025 | 35.74 | 35.76 | 35.33 | 35.55 | 35.55 | -0.06% | 29,020 |
| Aug 4, 2025 | 35.39 | 35.92 | 35.39 | 35.58 | 35.58 | 1.23% | 45,733 |
| Aug 1, 2025 | 34.96 | 35.47 | 34.63 | 35.14 | 35.14 | -1.23% | 15,824 |
| Jul 31, 2025 | 35.66 | 36.00 | 35.52 | 35.58 | 35.58 | 0.20% | 42,390 |
| Jul 30, 2025 | 35.21 | 35.72 | 35.21 | 35.51 | 35.51 | 1.04% | 49,805 |
| Jul 29, 2025 | 35.54 | 35.73 | 35.14 | 35.15 | 35.15 | -0.83% | 47,280 |
| Jul 28, 2025 | 35.79 | 35.79 | 35.31 | 35.44 | 35.44 | -0.57% | 38,936 |
| Jul 25, 2025 | 35.42 | 35.80 | 35.42 | 35.64 | 35.64 | 0.89% | 23,490 |
| Jul 24, 2025 | 35.35 | 35.44 | 35.24 | 35.33 | 35.33 | 0.34% | 32,433 |
| Jul 23, 2025 | 35.11 | 35.24 | 34.95 | 35.21 | 35.21 | 1.32% | 56,289 |
| Jul 22, 2025 | 35.02 | 35.02 | 34.61 | 34.75 | 34.75 | -0.83% | 50,115 |
| Jul 21, 2025 | 35.60 | 35.64 | 35.04 | 35.04 | 35.04 | -1.58% | 52,569 |
| Jul 18, 2025 | 35.59 | 35.65 | 35.45 | 35.60 | 35.60 | 0.76% | 25,201 |
| Jul 17, 2025 | 35.06 | 35.43 | 35.06 | 35.33 | 35.33 | 1.07% | 45,093 |
| Jul 16, 2025 | 34.73 | 35.01 | 34.59 | 34.96 | 34.96 | 1.07% | 26,751 |
| Jul 15, 2025 | 34.77 | 34.77 | 34.59 | 34.59 | 34.59 | -0.49% | 9,827 |
| Jul 14, 2025 | 34.08 | 34.76 | 34.08 | 34.76 | 34.76 | 1.97% | 12,914 |
| Jul 11, 2025 | 34.02 | 34.18 | 34.02 | 34.09 | 34.09 | -0.26% | 6,305 |
| Jul 10, 2025 | 34.03 | 34.27 | 33.99 | 34.18 | 34.18 | -0.47% | 19,861 |
| Jul 9, 2025 | 34.27 | 34.34 | 34.14 | 34.34 | 34.34 | 0.53% | 18,128 |