UK markets close in 2 hours 27 minutes

Strategas Macro Thematic Opportunities ETF (SAMT)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.51-0.11 (-0.43%)
At close: 03:59PM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202425.5125.5125.3925.5125.516,500
31 May 202425.4225.6225.2825.6225.628,600
30 May 202425.4125.4425.3725.4125.411,800
29 May 202425.4525.4525.3625.3625.362,900
28 May 202425.5725.6325.5425.6025.602,400
24 May 202425.4725.5625.4725.5625.567,900
23 May 202425.5025.5425.3125.3525.357,400
22 May 202425.5625.5625.4225.4525.453,000
21 May 202425.6425.6825.5725.6225.6230,000
20 May 202425.6625.6725.6125.6425.641,600
17 May 202425.4825.5425.4825.5425.543,300
16 May 202425.5125.5125.4425.4425.444,200
15 May 202425.3425.4325.3425.4325.4312,200
14 May 202425.0325.2325.0325.2325.237,400
13 May 202425.1825.1825.0625.0825.089,400
10 May 202425.1425.1825.1225.1825.1827,900
09 May 202425.1225.1625.0825.1625.161,500
08 May 202425.0025.0524.9324.9824.985,900
07 May 202425.0225.1025.0225.0725.0711,600
06 May 202424.9425.0624.9325.0625.063,100
03 May 202424.5924.6724.5824.6724.672,400
02 May 202424.5624.6624.5124.5624.567,600
01 May 202424.5924.6424.5124.5124.512,500
30 Apr 202424.9224.9224.7024.7024.707,700
29 Apr 202424.9825.0024.8924.9924.998,300
26 Apr 202424.9224.9924.9224.9724.974,100
25 Apr 202424.5624.7524.4824.7424.745,300
24 Apr 202424.9324.9324.8524.9224.92400
23 Apr 202424.7325.0024.7324.9424.942,700
22 Apr 202424.6624.8324.6624.6924.692,800
19 Apr 202424.6924.7224.6124.6224.623,200
18 Apr 202424.9524.9524.7324.7324.735,600
17 Apr 202425.0525.0524.7524.8024.804,000
16 Apr 202424.8925.0224.8924.9424.943,000
15 Apr 202425.3625.3624.9925.0025.005,300
12 Apr 202425.5625.5625.3225.3225.321,500
11 Apr 202425.4525.5525.3225.5025.503,000
10 Apr 202425.3325.4525.3225.4225.425,900
09 Apr 202425.6225.6225.2725.3525.3514,000
08 Apr 202425.6725.7325.5025.5025.505,100
05 Apr 202425.4725.6425.4725.6025.605,100
04 Apr 202425.6825.6825.3225.3225.322,500
03 Apr 202425.4725.6825.4725.5825.5826,100
02 Apr 202425.4625.4625.3225.4525.454,200
01 Apr 202425.3325.5025.3325.5025.506,100
28 Mar 202425.4625.4625.3725.3825.385,000
27 Mar 202425.3325.4425.3325.4425.443,500
26 Mar 202425.4825.5125.3825.3825.385,200
25 Mar 202425.5225.5425.4225.4225.425,500
22 Mar 202425.4925.5425.4425.4725.473,900
21 Mar 202425.5725.6325.5225.5225.524,100
20 Mar 202425.2825.4225.2225.4225.422,800
19 Mar 202425.0925.3025.0925.2925.291,400
18 Mar 202425.1525.1925.0825.0825.083,000
15 Mar 202425.0025.0724.9624.9724.977,800
14 Mar 202425.0125.0724.9625.0025.007,100
13 Mar 202425.1725.1725.0625.0825.084,300
12 Mar 202425.1225.1625.0425.1625.163,300
11 Mar 202424.8724.9624.8724.9224.921,400
08 Mar 202425.5325.5325.0925.0925.094,100
07 Mar 202425.4225.4525.3425.4525.452,100
06 Mar 202425.0625.2325.0625.1325.139,200
05 Mar 202425.0525.0524.8624.9224.926,000
04 Mar 202425.1825.2125.0325.0625.0654,100
01 Mar 202424.9625.0824.9625.0825.0835,500
29 Feb 202424.7824.8324.6924.8224.822,800
28 Feb 202424.7224.7724.7024.7224.723,400
27 Feb 202424.8624.8624.7824.8424.8412,800
26 Feb 202424.7824.8324.7624.7724.771,300
23 Feb 202424.6024.6624.5924.6224.626,300
22 Feb 202424.5124.6024.4724.5724.578,800
21 Feb 202424.1324.1323.9424.0524.055,400
20 Feb 202424.5624.5624.3524.3724.376,400
16 Feb 202424.7224.7224.4524.4624.469,000
15 Feb 202424.5224.5924.5024.5324.5310,100
14 Feb 202424.4924.5224.3524.5224.525,900
13 Feb 202424.3924.5024.1524.2424.2438,300
12 Feb 202424.5224.6724.5224.5624.5617,300
09 Feb 202424.5124.5324.5124.5224.522,100
08 Feb 202424.4324.4524.4224.4224.42800
07 Feb 202424.4024.4224.3624.3724.379,400
06 Feb 202424.1024.1124.0224.0724.074,900
05 Feb 202424.0324.1424.0024.1124.115,200
02 Feb 202424.0024.1724.0024.1324.134,000
01 Feb 202423.8323.8923.8023.8923.893,300
31 Jan 202423.8623.9223.7423.7623.7613,900
30 Jan 202423.9524.0723.9424.0524.0519,800
29 Jan 202423.8524.0223.8224.0224.026,900
26 Jan 202423.7923.8423.7723.8323.835,000
25 Jan 202423.7723.8723.7623.8723.874,000
24 Jan 202423.7123.9223.7123.8123.815,800
23 Jan 202423.6123.6923.5923.6823.6822,800
22 Jan 202423.6523.6523.5923.6023.603,800
19 Jan 202423.4623.5623.4123.5523.5510,500
18 Jan 202423.2523.4123.2523.4123.4132,300
17 Jan 202423.1223.2723.1223.2123.214,100
16 Jan 202423.2923.3723.2423.2923.295,400
12 Jan 202423.3423.4023.3423.3723.371,300
11 Jan 202423.0923.2023.0123.1823.1823,600
10 Jan 202423.0423.0923.0323.0423.043,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...