Strategas Macro Thematic Opportunities ETF (SAMT)

NYSEARCA: SAMT · Real-Time Price · USD

42.02

-0.52 (-1.22%)

At close: Sep 9, 2026, 4:00 PM EDT

42.02

0.00 (0.00%)

After-hours: Sep 9, 2026, 8:00 PM EDT

SAMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	42.48	42.55	42.02	42.02	42.02	-1.22%	71,329
Sep 8, 2026	42.62	42.87	42.52	42.54	42.54	-0.32%	99,192
Sep 4, 2026	42.60	42.76	42.60	42.68	42.68	-0.50%	68,140
Sep 3, 2026	42.71	42.97	42.59	42.89	42.89	1.18%	47,319
Sep 2, 2026	42.34	42.49	42.25	42.39	42.39	0.07%	190,890
Sep 1, 2026	42.55	42.63	42.21	42.36	42.36	-0.75%	746,353
Aug 31, 2026	42.76	42.93	42.55	42.68	42.68	-0.33%	750,115
Aug 28, 2026	43.23	43.23	42.76	42.82	42.82	-0.90%	459,092
Aug 27, 2026	43.31	43.31	43.15	43.21	43.21	-0.16%	75,999
Aug 26, 2026	43.17	43.33	43.05	43.28	43.28	0.23%	67,944
Aug 25, 2026	43.33	43.33	43.05	43.18	43.18	-0.07%	51,204
Aug 24, 2026	43.06	43.28	43.06	43.21	43.21	-0.09%	77,032
Aug 21, 2026	43.15	43.29	43.04	43.25	43.25	0.70%	76,013
Aug 20, 2026	43.09	43.34	42.92	42.95	42.95	-0.62%	78,865
Aug 19, 2026	43.54	43.54	43.17	43.22	43.22	-0.18%	42,208
Aug 18, 2026	43.65	43.84	43.29	43.30	43.30	-1.28%	79,999
Aug 17, 2026	43.80	44.04	43.67	43.86	43.86	0.23%	123,155
Aug 14, 2026	43.79	44.01	43.73	43.76	43.76	-0.09%	70,571
Aug 13, 2026	43.87	44.13	43.79	43.80	43.80	-0.25%	51,899
Aug 12, 2026	43.81	44.00	43.60	43.91	43.91	1.25%	44,181
Aug 11, 2026	43.44	43.53	43.25	43.37	43.37	-0.16%	91,279
Aug 10, 2026	43.76	43.76	43.40	43.44	43.44	-0.46%	77,234
Aug 7, 2026	43.70	43.71	43.39	43.64	43.64	0.44%	66,355
Aug 6, 2026	43.50	43.80	43.39	43.45	43.45	-0.63%	100,285
Aug 5, 2026	44.07	44.07	43.68	43.73	43.73	-0.26%	88,623
Aug 4, 2026	43.70	43.94	43.45	43.84	43.84	0.76%	133,266
Aug 3, 2026	43.55	43.61	43.45	43.51	43.51	0.31%	109,592
Jul 31, 2026	43.47	43.55	43.08	43.38	43.38	0.47%	63,067
Jul 30, 2026	43.38	43.38	42.87	43.17	43.17	0.26%	168,721
Jul 29, 2026	43.62	43.62	43.06	43.06	43.06	-1.55%	108,828
Jul 28, 2026	43.75	43.89	43.71	43.74	43.74	0.25%	84,066
Jul 27, 2026	43.81	43.98	43.47	43.63	43.63	-0.07%	123,824
Jul 24, 2026	43.57	44.07	43.57	43.66	43.66	0.23%	68,316
Jul 23, 2026	43.57	43.73	43.43	43.56	43.56	-0.55%	119,759
Jul 22, 2026	43.81	44.06	43.76	43.80	43.80	0.13%	135,458
Jul 21, 2026	43.72	43.84	43.53	43.75	43.75	0.49%	114,229
Jul 20, 2026	43.88	43.97	43.48	43.53	43.53	-0.41%	172,933
Jul 17, 2026	43.65	44.38	43.55	43.71	43.71	-0.32%	72,603
Jul 16, 2026	43.85	44.18	43.75	43.85	43.85	0.11%	105,057
Jul 15, 2026	44.31	44.31	43.73	43.80	43.80	-1.04%	105,362
Jul 14, 2026	44.36	44.57	44.21	44.26	44.26	0.50%	135,185
Jul 13, 2026	44.30	44.30	44.01	44.04	44.04	-0.88%	136,163
Jul 10, 2026	44.63	44.63	44.16	44.43	44.43	-0.43%	292,641
Jul 9, 2026	44.77	44.92	44.59	44.62	44.62	0.36%	69,493
Jul 8, 2026	44.89	44.89	44.26	44.46	44.46	-1.33%	115,122
Jul 7, 2026	45.62	45.62	44.84	45.06	45.06	-1.74%	109,118
Jul 6, 2026	46.35	46.35	45.78	45.86	45.86	-0.33%	165,061
Jul 2, 2026	47.06	47.06	45.51	46.01	46.01	-1.65%	154,699
Jul 1, 2026	47.09	47.38	46.71	46.78	46.78	-2.00%	272,654
Jun 30, 2026	46.84	47.86	46.84	47.74	47.74	1.69%	226,155