Skip to main content
Strategas Macro Thematic Opportunities ETF (SAMT)
NYSEARCA: SAMT · Real-Time Price · USD
27.58
-0.05 (-0.18%)
Sep 26, 2024, 3:35 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202427.6727.6727.5827.5827.58-0.17%996
Sep 25, 202427.5927.6627.5927.6327.630.55%2,492
Sep 24, 202427.4427.5027.4427.4827.48-0.16%4,918
Sep 23, 202427.5327.5327.4727.5227.520.55%5,051
Sep 20, 202427.3527.3727.3427.3727.370.28%1,275
Sep 19, 202427.2527.3127.2527.2927.290.40%2,268
Sep 18, 202427.2627.3527.1927.1927.19-0.28%2,471
Sep 17, 202427.2227.2627.2227.2627.26-0.77%2,998
Sep 16, 202427.4627.4827.4427.4727.470.54%2,541
Sep 13, 202427.2027.3527.1927.3327.330.87%5,511
Sep 12, 202426.9627.0926.9427.0927.091.05%4,495
Sep 11, 202426.3726.8126.3726.8126.810.63%5,004
Sep 10, 202426.6926.6926.5826.6426.64-0.02%3,801
Sep 9, 202426.5726.7226.5426.6526.651.13%4,905
Sep 6, 202426.5026.5026.3526.3526.35-1.02%2,613
Sep 5, 202426.8426.8426.5526.6226.62-0.75%6,590
Sep 4, 202426.8326.8426.7726.8226.820.19%2,438
Sep 3, 202427.1627.1626.7326.7726.77-1.69%7,352
Aug 30, 202427.1527.2326.9527.2327.230.99%7,435
Aug 29, 202427.1227.1226.9626.9626.960.12%1,575
Aug 28, 202427.0427.0426.8226.9326.93-0.21%4,958
Aug 27, 202426.9627.0626.9626.9926.99-0.17%6,304
Aug 26, 202427.1027.1027.0127.0427.04-0.30%4,154
Aug 23, 202427.1627.1627.0227.1227.120.76%4,973
Aug 22, 202427.1227.1226.8826.9126.91-0.55%8,677
Aug 21, 202426.9427.0826.9427.0627.060.26%14,277
Aug 20, 202426.9627.0226.8726.9926.99-0.21%12,694
Aug 19, 202426.9127.0526.8827.0527.050.77%6,050
Aug 16, 202426.6226.8926.6226.8426.840.52%7,872
Aug 15, 202426.5126.7026.5126.7026.701.41%4,240
Aug 14, 202426.3426.3626.3026.3326.330.37%3,577
Aug 13, 202426.2126.2326.1426.2326.230.41%9,037
Aug 12, 202426.1926.2126.0726.1226.12-0.29%2,348
Aug 9, 202426.1326.2026.0926.2026.200.89%6,181
Aug 8, 202425.8725.9725.8725.9725.972.28%3,078
Aug 7, 202425.7725.8225.3925.3925.39-0.40%5,494
Aug 6, 202425.3725.7125.3725.4925.491.08%3,240
Aug 5, 202425.2025.2925.1025.2225.22-2.16%4,714
Aug 2, 202425.8725.9325.5625.7825.78-1.52%7,680
Aug 1, 202426.4026.4026.0126.1726.17-0.71%3,623
Jul 31, 202426.2326.4626.2326.3626.361.28%8,992
Jul 30, 202426.0226.0325.9126.0326.030.08%3,310
Jul 29, 202426.1026.1025.9926.0126.01-0.32%1,186
Jul 26, 202425.9926.1325.9926.0926.090.73%3,562
Jul 25, 202425.9926.2625.9025.9025.90-0.84%6,486
Jul 24, 202426.3226.3226.1226.1226.12-1.97%3,632
Jul 23, 202426.6826.7726.6526.6526.65-0.22%5,088
Jul 22, 202426.5626.7226.5626.7126.711.17%5,704
Jul 19, 202426.6126.6126.3326.4026.40-0.54%5,757
Jul 18, 202426.6226.6326.4026.5426.54-0.15%5,710
Jul 17, 202426.8126.8126.5826.5826.58-1.88%3,940
Jul 16, 202426.9627.1026.9627.0927.090.47%3,292
Jul 15, 202426.9626.9626.9626.9626.960.19%857
Jul 12, 202426.8727.0326.8726.9126.910.41%2,298
Jul 11, 202426.9126.9126.7026.8026.80-0.37%5,662
Jul 10, 202426.6126.9026.5926.9026.901.39%6,809
Jul 9, 202426.6226.6226.5026.5326.530.19%59,653
Jul 8, 202426.5626.5626.4526.4826.48-0.15%6,640
Jul 5, 202426.3826.5226.3826.5226.520.74%2,148
Jul 3, 202426.2626.3226.2626.3226.320.56%735
Jul 2, 202426.0526.1826.0426.1826.180.41%3,170
Jul 1, 202426.0826.1226.0726.0726.07-0.38%5,104
Jun 28, 202426.4326.4426.1726.1726.17-0.49%3,346
Jun 27, 202426.3526.3526.2626.3026.30-0.01%5,825
Jun 26, 202426.2926.3026.2226.3026.30-0.22%1,140
Jun 25, 202426.2526.3626.2126.3626.360.46%6,006
Jun 24, 202426.2826.3726.2426.2426.24-0.06%9,195
Jun 21, 202426.3026.3226.2626.2626.26-0.59%1,835
Jun 20, 202426.5926.5926.3526.4126.41-0.32%6,819
Jun 18, 202426.4326.5326.4326.5026.500.75%4,104
Jun 17, 202426.0426.3526.0426.3026.300.89%2,618
Jun 14, 202425.9826.0825.9626.0726.07-0.27%7,111
Jun 13, 202426.1026.1426.0126.1426.140.30%5,901
Jun 12, 202426.0526.0725.9926.0626.060.83%5,506
Jun 11, 202425.7725.8525.7725.8525.85-0.28%3,150
Jun 10, 202425.8425.9225.8425.9225.920.61%6,124
Jun 7, 202425.9025.9425.7625.7625.76-0.62%2,890
Jun 6, 202425.9025.9225.8825.9225.920.34%5,081
Jun 5, 202425.6125.8325.6125.8325.831.18%19,311
Jun 4, 202425.4225.5525.4225.5325.530.08%2,340
Jun 3, 202425.5625.5625.3925.5125.51-0.43%6,500
May 31, 202425.4225.6225.2825.6225.620.83%8,642
May 30, 202425.4125.4425.3725.4125.410.21%1,791
May 29, 202425.4525.4525.3625.3625.36-0.95%2,891
May 28, 202425.5725.6325.5425.6025.600.16%2,409
May 24, 202425.4725.5625.4725.5625.560.83%7,877
May 23, 202425.5025.5425.3125.3525.35-0.41%7,415
May 22, 202425.5625.5625.4225.4525.45-0.65%2,960
May 21, 202425.6425.6825.5725.6225.62-0.08%30,007
May 20, 202425.6625.6725.6125.6425.640.40%1,564
May 17, 202425.4825.5425.4825.5425.540.38%3,321
May 16, 202425.5125.5125.4425.4425.440.04%4,248
May 15, 202425.3425.4325.3425.4325.430.78%12,199
May 14, 202425.0325.2325.0325.2325.230.61%7,435
May 13, 202425.1825.1825.0625.0825.08-0.40%9,435
May 10, 202425.1425.1825.1225.1825.180.08%27,921
May 9, 202425.1225.1625.0825.1625.160.72%1,483
May 8, 202425.0025.0524.9324.9824.98-0.35%5,885
May 7, 202425.0225.1025.0225.0725.070.02%11,594
May 6, 202424.9425.0624.9325.0625.061.58%3,140