Strategas Macro Thematic Opportunities ETF (SAMT)

SAMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	40.55	40.55	39.00	39.44	-	-2.50%	298,469
Feb 3, 2026	40.46	40.82	39.91	40.45	40.45	0.77%	331,083
Feb 2, 2026	40.10	40.34	39.98	40.14	40.14	0.26%	70,058
Jan 30, 2026	40.88	41.06	39.77	40.04	40.04	-2.73%	607,377
Jan 29, 2026	41.58	41.58	40.55	41.16	41.16	-0.39%	206,757
Jan 28, 2026	41.58	41.58	41.02	41.32	41.32	-0.12%	132,178
Jan 27, 2026	40.94	41.40	40.90	41.37	41.37	1.25%	121,883
Jan 26, 2026	41.25	41.30	40.85	40.86	40.86	-0.87%	47,344
Jan 23, 2026	41.50	41.50	41.08	41.22	41.22	-0.31%	99,641
Jan 22, 2026	41.51	41.57	41.07	41.35	41.35	0.73%	59,355
Jan 21, 2026	41.27	41.40	40.52	41.05	41.05	-0.05%	79,185
Jan 20, 2026	41.14	41.68	40.98	41.07	41.07	-1.46%	89,137
Jan 16, 2026	41.84	41.99	41.65	41.68	41.68	0.13%	24,011
Jan 15, 2026	41.69	42.09	41.58	41.63	41.63	0.10%	204,574
Jan 14, 2026	41.22	41.60	40.89	41.59	41.59	0.86%	142,366
Jan 13, 2026	41.23	41.40	40.93	41.23	41.23	0.68%	67,449
Jan 12, 2026	40.71	41.06	40.57	40.95	40.95	0.76%	36,644
Jan 9, 2026	40.56	41.00	40.56	40.64	40.64	0.82%	53,459
Jan 8, 2026	40.03	40.52	40.03	40.31	40.31	0.75%	53,978
Jan 7, 2026	39.94	40.45	39.90	40.01	40.01	-0.25%	177,812
Jan 6, 2026	39.50	40.15	39.50	40.11	40.11	1.52%	81,213
Jan 5, 2026	39.11	39.52	38.98	39.51	39.51	1.41%	56,457
Jan 2, 2026	38.52	38.96	38.49	38.96	38.96	1.17%	80,856
Dec 31, 2025	38.83	38.83	38.50	38.51	38.51	-0.67%	23,537
Dec 30, 2025	38.98	38.99	38.76	38.77	38.77	-0.77%	268,985
Dec 29, 2025	39.05	39.22	39.05	39.07	38.80	-0.41%	275,231
Dec 26, 2025	39.71	39.71	39.22	39.23	38.96	-0.86%	12,581
Dec 24, 2025	39.48	39.60	39.48	39.57	39.30	0.18%	6,715
Dec 23, 2025	39.49	39.61	39.41	39.50	39.23	-0.03%	358,206
Dec 22, 2025	39.20	39.55	39.20	39.51	39.24	1.31%	48,961
Dec 19, 2025	38.40	39.07	38.40	39.00	38.73	1.77%	42,589
Dec 18, 2025	38.16	38.42	38.16	38.32	38.06	1.56%	53,959
Dec 17, 2025	38.40	38.51	37.71	37.73	37.47	-1.62%	43,084
Dec 16, 2025	38.49	38.49	38.07	38.35	38.08	-0.16%	57,590
Dec 15, 2025	38.81	38.84	38.35	38.41	38.14	-0.36%	35,840
Dec 12, 2025	38.84	38.93	38.35	38.55	38.28	-0.67%	34,821
Dec 11, 2025	38.35	38.81	38.19	38.81	38.54	1.89%	37,517
Dec 10, 2025	37.72	38.33	37.70	38.09	37.83	1.20%	24,655
Dec 9, 2025	37.67	37.73	37.63	37.64	37.38	0.08%	38,910
Dec 8, 2025	37.86	37.86	37.47	37.61	37.35	-0.24%	38,399
Dec 5, 2025	37.88	37.88	37.59	37.70	37.44	-0.24%	28,466
Dec 4, 2025	37.67	37.93	37.57	37.79	37.53	0.43%	83,708
Dec 3, 2025	37.38	37.71	37.37	37.63	37.37	0.64%	210,664
Dec 2, 2025	37.48	37.55	37.29	37.39	37.13	0.21%	21,780
Dec 1, 2025	37.46	37.55	37.30	37.31	37.05	-1.01%	26,202
Nov 28, 2025	37.60	37.70	37.54	37.69	37.43	0.59%	5,426
Nov 26, 2025	37.36	37.55	37.36	37.47	37.21	0.73%	34,517
Nov 25, 2025	36.93	37.22	36.63	37.20	36.94	1.03%	47,061
Nov 24, 2025	36.44	36.85	36.40	36.82	36.57	1.60%	67,247
Nov 21, 2025	36.08	36.48	35.66	36.24	35.99	0.81%	91,391

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.