Strategas Macro Thematic Opportunities ETF (SAMT)
NYSEARCA: SAMT · Real-Time Price · USD
32.68
-0.13 (-0.41%)
At close: Jun 13, 2025, 4:00 PM
32.68
0.00 (0.00%)
After-hours: Jun 13, 2025, 4:10 PM EDT
SAMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 32.79 | 32.92 | 32.58 | 32.68 | - | -0.41% | 42,691 |
| Jun 12, 2025 | 32.59 | 32.87 | 32.59 | 32.81 | 32.81 | 0.17% | 16,251 |
| Jun 11, 2025 | 32.44 | 32.84 | 32.44 | 32.76 | 32.76 | 1.15% | 14,514 |
| Jun 10, 2025 | 32.61 | 32.61 | 32.23 | 32.38 | 32.38 | -0.81% | 14,007 |
| Jun 9, 2025 | 32.94 | 32.94 | 32.61 | 32.65 | 32.65 | -0.76% | 25,570 |
| Jun 6, 2025 | 32.72 | 32.95 | 32.72 | 32.90 | 32.90 | 1.30% | 4,962 |
| Jun 5, 2025 | 32.80 | 32.82 | 32.48 | 32.48 | 32.48 | -0.91% | 114,472 |
| Jun 4, 2025 | 32.76 | 32.91 | 32.63 | 32.78 | 32.78 | -0.14% | 10,135 |
| Jun 3, 2025 | 32.96 | 32.96 | 32.76 | 32.82 | 32.82 | 0.34% | 11,051 |
| Jun 2, 2025 | 32.50 | 32.75 | 32.25 | 32.71 | 32.71 | 0.76% | 9,148 |
| May 30, 2025 | 32.30 | 32.47 | 31.99 | 32.47 | 32.47 | 0.75% | 27,118 |
| May 29, 2025 | 32.60 | 32.60 | 32.19 | 32.22 | 32.22 | -0.75% | 4,404 |
| May 28, 2025 | 32.46 | 32.57 | 32.42 | 32.47 | 32.47 | -0.10% | 15,037 |
| May 27, 2025 | 32.24 | 32.53 | 32.24 | 32.50 | 32.50 | 2.14% | 15,198 |
| May 23, 2025 | 31.35 | 31.95 | 31.35 | 31.82 | 31.82 | 0.73% | 3,396 |
| May 22, 2025 | 31.47 | 31.76 | 31.40 | 31.59 | 31.59 | 0.27% | 3,095 |
| May 21, 2025 | 31.85 | 31.92 | 31.49 | 31.51 | 31.51 | -1.27% | 5,929 |
| May 20, 2025 | 31.81 | 31.98 | 31.80 | 31.91 | 31.91 | -0.23% | 7,801 |
| May 19, 2025 | 31.67 | 31.99 | 31.67 | 31.99 | 31.99 | 0.52% | 57,256 |
| May 16, 2025 | 31.68 | 31.82 | 31.56 | 31.82 | 31.82 | 0.76% | 21,228 |
| May 15, 2025 | 31.20 | 31.58 | 31.20 | 31.58 | 31.58 | 0.61% | 22,114 |
| May 14, 2025 | 31.32 | 31.44 | 31.26 | 31.39 | 31.39 | 0.90% | 22,547 |
| May 13, 2025 | 30.73 | 31.32 | 30.73 | 31.11 | 31.11 | 1.24% | 384,787 |
| May 12, 2025 | 30.73 | 30.73 | 30.54 | 30.73 | 30.73 | 1.07% | 14,949 |
| May 9, 2025 | 30.59 | 30.59 | 30.21 | 30.41 | 30.41 | -0.83% | 9,901 |
| May 8, 2025 | 30.78 | 30.89 | 30.66 | 30.66 | 30.66 | 0.49% | 18,813 |
| May 7, 2025 | 30.45 | 30.53 | 30.32 | 30.51 | 30.51 | 0.20% | 32,086 |
| May 6, 2025 | 30.27 | 30.52 | 30.24 | 30.45 | 30.45 | -0.01% | 6,509 |
| May 5, 2025 | 30.21 | 30.58 | 30.18 | 30.45 | 30.45 | -0.26% | 13,627 |
| May 2, 2025 | 30.56 | 30.62 | 30.49 | 30.53 | 30.53 | 2.05% | 8,731 |
| May 1, 2025 | 29.76 | 30.11 | 29.72 | 29.92 | 29.92 | 1.18% | 5,270 |
| Apr 30, 2025 | 29.06 | 29.57 | 29.06 | 29.57 | 29.57 | 0.03% | 45,819 |
| Apr 29, 2025 | 29.36 | 29.62 | 29.36 | 29.56 | 29.56 | 0.07% | 6,034 |
| Apr 28, 2025 | 29.51 | 29.54 | 29.25 | 29.54 | 29.54 | 0.65% | 7,549 |
| Apr 25, 2025 | 29.18 | 29.35 | 29.16 | 29.35 | 29.35 | 0.31% | 15,279 |
| 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 |