Strategas Macro Thematic Opportunities ETF (SAMT)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:51PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 24.73 | 25.00 | 24.73 | 24.94 | 24.94 | 2,700 |
| 22 Apr 2024 | 24.66 | 24.83 | 24.66 | 24.69 | 24.69 | 2,800 |
| 19 Apr 2024 | 24.69 | 24.72 | 24.61 | 24.62 | 24.62 | 3,200 |
| 18 Apr 2024 | 24.95 | 24.95 | 24.73 | 24.73 | 24.73 | 5,600 |
| 17 Apr 2024 | 25.05 | 25.05 | 24.75 | 24.80 | 24.80 | 4,000 |
| 16 Apr 2024 | 24.89 | 25.02 | 24.89 | 24.94 | 24.94 | 3,000 |
| 15 Apr 2024 | 25.36 | 25.36 | 24.99 | 25.00 | 25.00 | 5,300 |
| 12 Apr 2024 | 25.56 | 25.56 | 25.32 | 25.32 | 25.32 | 1,500 |
| 11 Apr 2024 | 25.45 | 25.55 | 25.32 | 25.50 | 25.50 | 3,000 |
| 10 Apr 2024 | 25.33 | 25.45 | 25.32 | 25.42 | 25.42 | 5,900 |
| 09 Apr 2024 | 25.62 | 25.62 | 25.27 | 25.35 | 25.35 | 14,000 |
| 08 Apr 2024 | 25.67 | 25.73 | 25.50 | 25.50 | 25.50 | 5,100 |
| 05 Apr 2024 | 25.47 | 25.64 | 25.47 | 25.60 | 25.60 | 5,100 |
| 04 Apr 2024 | 25.68 | 25.68 | 25.32 | 25.32 | 25.32 | 2,500 |
| 03 Apr 2024 | 25.47 | 25.68 | 25.47 | 25.58 | 25.58 | 26,100 |
| 02 Apr 2024 | 25.46 | 25.46 | 25.32 | 25.45 | 25.45 | 4,200 |
| 01 Apr 2024 | 25.33 | 25.50 | 25.33 | 25.50 | 25.50 | 6,100 |
| 28 Mar 2024 | 25.46 | 25.46 | 25.37 | 25.38 | 25.38 | 5,000 |
| 27 Mar 2024 | 25.33 | 25.44 | 25.33 | 25.44 | 25.44 | 3,500 |
| 26 Mar 2024 | 25.48 | 25.51 | 25.38 | 25.38 | 25.38 | 5,200 |
| 25 Mar 2024 | 25.52 | 25.54 | 25.42 | 25.42 | 25.42 | 5,500 |
| 22 Mar 2024 | 25.49 | 25.54 | 25.44 | 25.47 | 25.47 | 3,900 |
| 21 Mar 2024 | 25.57 | 25.63 | 25.52 | 25.52 | 25.52 | 4,100 |
| 20 Mar 2024 | 25.28 | 25.42 | 25.22 | 25.42 | 25.42 | 2,800 |
| 19 Mar 2024 | 25.09 | 25.30 | 25.09 | 25.29 | 25.29 | 1,400 |
| 18 Mar 2024 | 25.15 | 25.19 | 25.08 | 25.08 | 25.08 | 3,000 |
| 15 Mar 2024 | 25.00 | 25.07 | 24.96 | 24.97 | 24.97 | 7,800 |
| 14 Mar 2024 | 25.01 | 25.07 | 24.96 | 25.00 | 25.00 | 7,100 |
| 13 Mar 2024 | 25.17 | 25.17 | 25.06 | 25.08 | 25.08 | 4,300 |
| 12 Mar 2024 | 25.12 | 25.16 | 25.04 | 25.16 | 25.16 | 3,300 |
| 11 Mar 2024 | 24.87 | 24.96 | 24.87 | 24.92 | 24.92 | 1,400 |
| 08 Mar 2024 | 25.53 | 25.53 | 25.09 | 25.09 | 25.09 | 4,100 |
| 07 Mar 2024 | 25.42 | 25.45 | 25.34 | 25.45 | 25.45 | 2,100 |
| 06 Mar 2024 | 25.06 | 25.23 | 25.06 | 25.13 | 25.13 | 9,200 |
| 05 Mar 2024 | 25.05 | 25.05 | 24.86 | 24.92 | 24.92 | 6,000 |
| 04 Mar 2024 | 25.18 | 25.21 | 25.03 | 25.06 | 25.06 | 54,100 |
| 01 Mar 2024 | 24.96 | 25.08 | 24.96 | 25.08 | 25.08 | 35,500 |
| 29 Feb 2024 | 24.78 | 24.83 | 24.69 | 24.82 | 24.82 | 2,800 |
| 28 Feb 2024 | 24.72 | 24.77 | 24.70 | 24.72 | 24.72 | 3,400 |
| 27 Feb 2024 | 24.86 | 24.86 | 24.78 | 24.84 | 24.84 | 12,800 |
| 26 Feb 2024 | 24.78 | 24.83 | 24.76 | 24.77 | 24.77 | 1,300 |
| 23 Feb 2024 | 24.60 | 24.66 | 24.59 | 24.62 | 24.62 | 6,300 |
| 22 Feb 2024 | 24.51 | 24.60 | 24.47 | 24.57 | 24.57 | 8,800 |
| 21 Feb 2024 | 24.13 | 24.13 | 23.94 | 24.05 | 24.05 | 5,400 |
| 20 Feb 2024 | 24.56 | 24.56 | 24.35 | 24.37 | 24.37 | 6,400 |
| 16 Feb 2024 | 24.72 | 24.72 | 24.45 | 24.46 | 24.46 | 9,000 |
| 15 Feb 2024 | 24.52 | 24.59 | 24.50 | 24.53 | 24.53 | 10,100 |
| 14 Feb 2024 | 24.49 | 24.52 | 24.35 | 24.52 | 24.52 | 5,900 |
| 13 Feb 2024 | 24.39 | 24.50 | 24.15 | 24.24 | 24.24 | 38,300 |
| 12 Feb 2024 | 24.52 | 24.67 | 24.52 | 24.56 | 24.56 | 17,300 |
| 09 Feb 2024 | 24.51 | 24.53 | 24.51 | 24.52 | 24.52 | 2,100 |
| 08 Feb 2024 | 24.43 | 24.45 | 24.42 | 24.42 | 24.42 | 800 |
| 07 Feb 2024 | 24.40 | 24.42 | 24.36 | 24.37 | 24.37 | 9,400 |
| 06 Feb 2024 | 24.10 | 24.11 | 24.02 | 24.07 | 24.07 | 4,900 |
| 05 Feb 2024 | 24.03 | 24.14 | 24.00 | 24.11 | 24.11 | 5,200 |
| 02 Feb 2024 | 24.00 | 24.17 | 24.00 | 24.13 | 24.13 | 4,000 |
| 01 Feb 2024 | 23.83 | 23.89 | 23.80 | 23.89 | 23.89 | 3,300 |
| 31 Jan 2024 | 23.86 | 23.92 | 23.74 | 23.76 | 23.76 | 13,900 |
| 30 Jan 2024 | 23.95 | 24.07 | 23.94 | 24.05 | 24.05 | 19,800 |
| 29 Jan 2024 | 23.85 | 24.02 | 23.82 | 24.02 | 24.02 | 6,900 |
| 26 Jan 2024 | 23.79 | 23.84 | 23.77 | 23.83 | 23.83 | 5,000 |
| 25 Jan 2024 | 23.77 | 23.87 | 23.76 | 23.87 | 23.87 | 4,000 |
| 24 Jan 2024 | 23.71 | 23.92 | 23.71 | 23.81 | 23.81 | 5,800 |
| 23 Jan 2024 | 23.61 | 23.69 | 23.59 | 23.68 | 23.68 | 22,800 |
| 22 Jan 2024 | 23.65 | 23.65 | 23.59 | 23.60 | 23.60 | 3,800 |
| 19 Jan 2024 | 23.46 | 23.56 | 23.41 | 23.55 | 23.55 | 10,500 |
| 18 Jan 2024 | 23.25 | 23.41 | 23.25 | 23.41 | 23.41 | 32,300 |
| 17 Jan 2024 | 23.12 | 23.27 | 23.12 | 23.21 | 23.21 | 4,100 |
| 16 Jan 2024 | 23.29 | 23.37 | 23.24 | 23.29 | 23.29 | 5,400 |
| 12 Jan 2024 | 23.34 | 23.40 | 23.34 | 23.37 | 23.37 | 1,300 |
| 11 Jan 2024 | 23.09 | 23.20 | 23.01 | 23.18 | 23.18 | 23,600 |
| 10 Jan 2024 | 23.04 | 23.09 | 23.03 | 23.04 | 23.04 | 3,200 |
| 09 Jan 2024 | 22.86 | 22.96 | 22.83 | 22.95 | 22.95 | 7,700 |
| 08 Jan 2024 | 22.75 | 22.90 | 22.75 | 22.88 | 22.88 | 5,200 |
| 05 Jan 2024 | 22.92 | 22.95 | 22.65 | 22.73 | 22.73 | 4,600 |
| 04 Jan 2024 | 23.00 | 23.00 | 22.81 | 22.81 | 22.81 | 12,300 |
| 03 Jan 2024 | 23.04 | 23.04 | 22.89 | 22.89 | 22.89 | 11,900 |
| 02 Jan 2024 | 22.93 | 23.03 | 22.88 | 22.92 | 22.92 | 6,100 |
| 29 Dec 2023 | 23.10 | 23.10 | 23.00 | 23.05 | 23.05 | 2,300 |
| 28 Dec 2023 | 23.09 | 23.09 | 23.05 | 23.05 | 23.05 | 6,300 |
| 28 Dec 2023 | 0.345 Dividend | |||||
| 27 Dec 2023 | 23.50 | 23.52 | 23.45 | 23.46 | 23.11 | 8,300 |
| 26 Dec 2023 | 23.43 | 23.50 | 23.40 | 23.49 | 23.14 | 3,700 |
| 22 Dec 2023 | 23.21 | 23.45 | 23.21 | 23.38 | 23.04 | 7,000 |
| 21 Dec 2023 | 23.27 | 23.30 | 23.18 | 23.29 | 22.95 | 2,800 |
| 20 Dec 2023 | 23.43 | 23.43 | 23.10 | 23.10 | 22.77 | 2,900 |
| 19 Dec 2023 | 23.42 | 23.43 | 23.12 | 23.30 | 22.95 | 34,100 |
| 18 Dec 2023 | 23.35 | 23.41 | 23.32 | 23.35 | 23.01 | 20,000 |
| 15 Dec 2023 | 23.13 | 23.18 | 23.10 | 23.18 | 22.84 | 9,900 |
| 14 Dec 2023 | 23.23 | 23.23 | 23.15 | 23.16 | 22.82 | 1,800 |
| 13 Dec 2023 | 23.18 | 23.39 | 23.18 | 23.38 | 23.04 | 6,700 |
| 12 Dec 2023 | 23.03 | 23.19 | 23.03 | 23.15 | 22.81 | 9,400 |
| 11 Dec 2023 | 22.94 | 23.07 | 22.94 | 23.06 | 22.72 | 7,200 |
| 08 Dec 2023 | 22.84 | 22.88 | 22.76 | 22.86 | 22.53 | 3,100 |
| 07 Dec 2023 | 22.78 | 22.80 | 22.69 | 22.78 | 22.45 | 10,100 |
| 06 Dec 2023 | 23.21 | 23.24 | 22.88 | 22.89 | 22.55 | 5,800 |
| 05 Dec 2023 | 23.26 | 23.26 | 23.16 | 23.19 | 22.85 | 3,600 |
| 04 Dec 2023 | 23.24 | 23.30 | 23.17 | 23.30 | 22.96 | 15,900 |
| 01 Dec 2023 | 23.27 | 23.38 | 23.27 | 23.36 | 23.01 | 6,100 |
| 30 Nov 2023 | 23.12 | 23.22 | 23.07 | 23.22 | 22.88 | 8,400 |
| *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.