Strategas Global Policy Opportunities ETF (SAGP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:13PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 26.17 | 26.25 | 26.17 | 26.18 | 26.18 | 819 |
| 15 Apr 2024 | 26.52 | 26.52 | 26.29 | 26.29 | 26.29 | 300 |
| 12 Apr 2024 | 26.70 | 26.70 | 26.49 | 26.49 | 26.49 | 3,300 |
| 11 Apr 2024 | 26.73 | 26.92 | 26.73 | 26.90 | 26.90 | 4,400 |
| 10 Apr 2024 | 26.79 | 26.91 | 26.78 | 26.85 | 26.85 | 2,600 |
| 09 Apr 2024 | 27.02 | 27.09 | 27.01 | 27.09 | 27.09 | 5,100 |
| 08 Apr 2024 | 27.15 | 27.22 | 27.15 | 27.17 | 27.17 | 5,700 |
| 05 Apr 2024 | 27.03 | 27.11 | 27.03 | 27.11 | 27.11 | 1,700 |
| 04 Apr 2024 | 27.36 | 27.36 | 26.94 | 26.94 | 26.94 | 600 |
| 03 Apr 2024 | 27.19 | 27.26 | 27.19 | 27.26 | 27.26 | 900 |
| 02 Apr 2024 | 27.29 | 27.29 | 27.22 | 27.23 | 27.23 | 1,700 |
| 01 Apr 2024 | 27.58 | 27.58 | 27.49 | 27.49 | 27.49 | 4,100 |
| 28 Mar 2024 | 27.63 | 27.63 | 27.60 | 27.60 | 27.60 | 400 |
| 27 Mar 2024 | 27.50 | 27.59 | 27.50 | 27.59 | 27.59 | 700 |
| 26 Mar 2024 | 27.44 | 27.46 | 27.34 | 27.34 | 27.34 | 1,900 |
| 25 Mar 2024 | 27.37 | 27.37 | 27.36 | 27.36 | 27.36 | 800 |
| 22 Mar 2024 | 27.34 | 27.38 | 27.33 | 27.38 | 27.38 | 800 |
| 21 Mar 2024 | 27.54 | 27.59 | 27.51 | 27.51 | 27.51 | 4,400 |
| 20 Mar 2024 | 27.26 | 27.47 | 27.26 | 27.47 | 27.47 | 500 |
| 19 Mar 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 200 |
| 18 Mar 2024 | 27.05 | 27.05 | 26.99 | 26.99 | 26.99 | 5,600 |
| 15 Mar 2024 | 26.96 | 27.16 | 26.88 | 26.95 | 26.95 | 60,600 |
| 14 Mar 2024 | 27.13 | 27.13 | 26.97 | 27.00 | 27.00 | 1,400 |
| 13 Mar 2024 | 27.30 | 27.33 | 27.23 | 27.23 | 27.23 | 2,300 |
| 12 Mar 2024 | 27.22 | 27.29 | 27.22 | 27.29 | 27.29 | 28,000 |
| 11 Mar 2024 | 27.10 | 27.17 | 26.95 | 27.17 | 27.17 | 7,100 |
| 08 Mar 2024 | 27.26 | 27.26 | 27.14 | 27.14 | 27.14 | 500 |
| 07 Mar 2024 | 27.10 | 27.10 | 27.08 | 27.08 | 27.08 | 2,100 |
| 06 Mar 2024 | 26.91 | 26.91 | 26.89 | 26.89 | 26.89 | 500 |
| 05 Mar 2024 | 26.93 | 26.93 | 26.77 | 26.78 | 26.78 | 1,900 |
| 04 Mar 2024 | 26.87 | 26.93 | 26.87 | 26.93 | 26.93 | 300 |
| 01 Mar 2024 | 26.85 | 26.93 | 26.85 | 26.89 | 26.89 | 1,200 |
| 29 Feb 2024 | 26.74 | 26.80 | 26.72 | 26.80 | 26.80 | 600 |
| 28 Feb 2024 | 26.89 | 26.89 | 26.75 | 26.78 | 26.78 | 1,500 |
| 27 Feb 2024 | 26.78 | 26.83 | 26.73 | 26.83 | 26.83 | 1,100 |
| 26 Feb 2024 | 26.87 | 26.87 | 26.84 | 26.85 | 26.85 | 1,100 |
| 23 Feb 2024 | 26.61 | 26.78 | 26.61 | 26.75 | 26.75 | 1,400 |
| 22 Feb 2024 | 26.49 | 26.59 | 26.49 | 26.59 | 26.59 | 700 |
| 21 Feb 2024 | 26.35 | 26.42 | 26.35 | 26.42 | 26.42 | 400 |
| 20 Feb 2024 | 26.50 | 26.52 | 26.42 | 26.42 | 26.42 | 2,100 |
| 16 Feb 2024 | 26.53 | 26.66 | 26.49 | 26.49 | 26.49 | 5,400 |
| 15 Feb 2024 | 26.41 | 26.50 | 26.41 | 26.50 | 26.50 | 1,400 |
| 14 Feb 2024 | 26.10 | 26.30 | 26.09 | 26.30 | 26.30 | 4,500 |
| 13 Feb 2024 | 26.07 | 26.07 | 25.80 | 25.85 | 25.85 | 1,900 |
| 12 Feb 2024 | 26.15 | 26.42 | 26.15 | 26.36 | 26.36 | 3,600 |
| 09 Feb 2024 | 26.01 | 26.15 | 26.01 | 26.15 | 26.15 | 1,000 |
| 08 Feb 2024 | 25.82 | 25.97 | 25.82 | 25.97 | 25.97 | 700 |
| 07 Feb 2024 | 25.95 | 25.96 | 25.89 | 25.89 | 25.89 | 1,000 |
| 06 Feb 2024 | 25.86 | 25.86 | 25.79 | 25.84 | 25.84 | 3,500 |
| 05 Feb 2024 | 25.70 | 25.70 | 25.60 | 25.69 | 25.69 | 600 |
| 02 Feb 2024 | 25.95 | 25.95 | 25.76 | 25.86 | 25.86 | 1,500 |
| 01 Feb 2024 | 25.78 | 25.98 | 25.78 | 25.98 | 25.98 | 2,300 |
| 31 Jan 2024 | 25.95 | 25.99 | 25.76 | 25.76 | 25.76 | 2,500 |
| 30 Jan 2024 | 25.96 | 25.98 | 25.89 | 25.98 | 25.98 | 1,200 |
| 29 Jan 2024 | 25.89 | 26.07 | 25.89 | 26.07 | 26.07 | 600 |
| 26 Jan 2024 | 25.95 | 25.95 | 25.90 | 25.90 | 25.90 | 300 |
| 25 Jan 2024 | 25.76 | 25.89 | 25.76 | 25.89 | 25.89 | 600 |
| 24 Jan 2024 | 25.95 | 25.95 | 25.74 | 25.75 | 25.75 | 2,600 |
| 23 Jan 2024 | 25.68 | 25.78 | 25.67 | 25.74 | 25.74 | 4,200 |
| 22 Jan 2024 | 25.91 | 25.93 | 25.82 | 25.83 | 25.83 | 44,800 |
| 19 Jan 2024 | 25.53 | 25.66 | 25.53 | 25.66 | 25.66 | 900 |
| 18 Jan 2024 | 25.52 | 25.67 | 25.52 | 25.67 | 25.67 | 2,600 |
| 17 Jan 2024 | 25.40 | 25.48 | 25.40 | 25.48 | 25.48 | 5,500 |
| 16 Jan 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 300 |
| 12 Jan 2024 | 25.97 | 25.97 | 25.94 | 25.94 | 25.94 | 1,800 |
| 11 Jan 2024 | 25.80 | 25.90 | 25.76 | 25.90 | 25.90 | 3,300 |
| 10 Jan 2024 | 25.94 | 25.94 | 25.89 | 25.90 | 25.90 | 700 |
| 09 Jan 2024 | 25.93 | 25.95 | 25.86 | 25.87 | 25.87 | 3,000 |
| 08 Jan 2024 | 25.69 | 25.94 | 25.69 | 25.94 | 25.94 | 1,000 |
| 05 Jan 2024 | 25.58 | 25.63 | 25.58 | 25.63 | 25.63 | 4,300 |
| 04 Jan 2024 | 25.72 | 25.74 | 25.67 | 25.67 | 25.67 | 500 |
| 03 Jan 2024 | 25.65 | 25.68 | 25.49 | 25.57 | 25.57 | 1,400 |
| 02 Jan 2024 | 25.87 | 25.89 | 25.74 | 25.79 | 25.79 | 4,100 |
| 29 Dec 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 100 |
| 28 Dec 2023 | 26.06 | 26.11 | 26.06 | 26.08 | 26.08 | 2,600 |
| 28 Dec 2023 | 0.244 Dividend | |||||
| 27 Dec 2023 | 26.31 | 26.34 | 26.24 | 26.30 | 26.06 | 7,500 |
| 26 Dec 2023 | 25.95 | 26.19 | 25.95 | 26.19 | 25.95 | 4,800 |
| 22 Dec 2023 | 26.19 | 26.19 | 26.09 | 26.09 | 25.84 | 1,000 |
| 21 Dec 2023 | 25.89 | 26.02 | 25.82 | 26.02 | 25.78 | 3,100 |
| 20 Dec 2023 | 26.04 | 26.11 | 25.72 | 25.72 | 25.48 | 3,500 |
| 19 Dec 2023 | 25.84 | 26.07 | 25.84 | 26.07 | 25.82 | 1,900 |
| 18 Dec 2023 | 26.49 | 26.49 | 25.81 | 25.81 | 25.57 | 1,500 |
| 15 Dec 2023 | 25.78 | 25.78 | 25.64 | 25.67 | 25.43 | 900 |
| 14 Dec 2023 | 26.12 | 26.12 | 25.90 | 26.00 | 25.76 | 91,100 |
| 13 Dec 2023 | 25.38 | 25.82 | 25.38 | 25.82 | 25.58 | 300 |
| 12 Dec 2023 | 25.32 | 25.42 | 25.31 | 25.40 | 25.17 | 7,000 |
| 11 Dec 2023 | 25.14 | 25.20 | 25.14 | 25.20 | 24.97 | 300 |
| 08 Dec 2023 | 25.08 | 25.08 | 25.04 | 25.04 | 24.81 | 300 |
| 07 Dec 2023 | 24.94 | 24.99 | 24.94 | 24.99 | 24.76 | 600 |
| 06 Dec 2023 | 24.98 | 25.01 | 24.89 | 24.89 | 24.66 | 1,500 |
| 05 Dec 2023 | 24.93 | 24.98 | 24.93 | 24.94 | 24.71 | 500 |
| 04 Dec 2023 | 25.07 | 25.13 | 25.07 | 25.13 | 24.90 | 900 |
| 01 Dec 2023 | 24.80 | 25.12 | 24.80 | 25.12 | 24.89 | 900 |
| 30 Nov 2023 | 24.70 | 24.73 | 24.64 | 24.73 | 24.50 | 2,200 |
| 29 Nov 2023 | 24.58 | 24.58 | 24.58 | 24.58 | 24.35 | 100 |
| 28 Nov 2023 | 24.49 | 24.59 | 24.24 | 24.50 | 24.27 | 2,300 |
| 27 Nov 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 24.32 | 100 |
| 24 Nov 2023 | 24.52 | 24.60 | 24.52 | 24.60 | 24.37 | 1,600 |
| 22 Nov 2023 | 24.39 | 24.44 | 24.39 | 24.44 | 24.21 | 1,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.