Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

Strategas Macro Momentum ETF (SAMM)

24.54
+0.02
+(0.08%)
At close: April 29 at 2:16:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202524.5424.5424.5424.5424.54100
Apr 29, 202524.3924.5624.2724.5224.521,000
Apr 28, 202524.4024.4024.4024.4024.40200
Apr 25, 202524.3024.3024.3024.3024.30100
Apr 24, 202524.2224.2224.2224.2224.22200
Apr 23, 202524.1124.1123.8123.8323.831,900
Apr 22, 202523.6623.6623.5423.5623.561,800
Apr 21, 202523.0823.0823.0823.0823.08100
Apr 17, 202523.5223.6823.5123.5123.511,800
Apr 16, 202523.7223.7223.4223.4223.42200
Apr 15, 202523.6823.6823.6823.6823.681,400
Apr 14, 202523.5523.6023.5523.6023.60400
Apr 11, 202522.9323.3922.8323.3923.39600
Apr 10, 202523.2423.2422.6622.9122.912,700
Apr 9, 202522.2223.9521.9623.8823.885,000
Apr 8, 202523.0823.2321.8822.1122.1110,300
Apr 7, 202522.3022.5822.3022.4022.4021,600
Apr 4, 202523.0023.0022.4622.5222.527,100
Apr 3, 202524.1724.3024.0424.0624.062,700
Apr 2, 202525.3125.3125.3125.3125.31200
Apr 1, 202524.6725.0724.6725.0225.02800
Mar 31, 202524.5124.9124.5124.9124.9121,500
Mar 28, 202525.0525.0524.8624.8724.877,900
Mar 27, 202525.5125.5125.4125.4125.411,200
Mar 26, 202525.8625.8625.5625.5925.59700
Mar 25, 202526.0326.0325.9625.9625.962,000
Mar 24, 202525.8425.9825.8425.9825.981,100
Mar 21, 202525.3125.4325.3125.4325.43200
Mar 20, 202525.7025.7025.4825.5125.514,100
Mar 19, 202525.5925.8025.5925.6925.69500
Mar 18, 202525.3425.3625.2425.3325.33800
Mar 17, 202525.4125.5825.4125.5825.58300
Mar 14, 202525.0025.2225.0025.2225.221,500
Mar 13, 202525.0025.0024.7624.7624.764,100
Mar 12, 202524.9825.2524.9725.1625.166,500
Mar 11, 202525.0225.0524.8125.0525.051,700
Mar 10, 202525.3725.3724.8725.0025.004,000
Mar 7, 202525.7725.7725.3525.7425.74900
Mar 6, 202526.2926.2925.7425.7525.753,000
Mar 5, 202526.0726.4926.0726.4926.49200
Mar 4, 202526.0226.0925.6726.0926.091,400
Mar 3, 202527.1027.1026.3526.4226.426,400
Feb 28, 202526.6626.9026.5426.9026.902,500
Feb 27, 202526.8927.0626.6026.6026.605,100
Feb 26, 202527.1427.1626.9426.9626.9611,400
Feb 25, 202526.7226.8926.5926.8526.853,200
Feb 24, 202527.2327.2327.0427.0427.049,200
Feb 21, 202528.0528.0527.1827.2327.238,800
Feb 20, 202527.9928.0327.9928.0328.0318,200
Feb 19, 202528.2528.4328.2528.4328.431,500
Feb 18, 202528.3428.4128.2528.4128.411,500
Feb 14, 202528.1928.1928.1928.1928.19200
Feb 13, 202527.9228.0327.8028.0228.024,100
Feb 12, 202528.0128.2628.0128.2328.236,200
Feb 11, 202528.2028.2628.2028.2428.242,300
Feb 10, 202528.1628.2728.1628.2728.271,700
Feb 7, 202528.3328.3528.1228.1228.124,300
Feb 6, 202528.3228.4128.3228.3328.333,100
Feb 5, 202528.0728.2428.0728.2428.241,200
Feb 4, 202527.8928.0027.8827.9927.992,100
Feb 3, 202527.6027.9427.6027.9427.94600
Jan 31, 202528.4528.4528.1228.1328.132,800
Jan 30, 202528.2728.3528.2628.3528.353,000
Jan 29, 202527.8927.8927.8727.8727.87900
Jan 28, 202527.6927.8727.6027.8727.871,200
Jan 27, 202527.6227.6227.4227.4827.481,800
Jan 24, 202528.4628.4828.4228.4228.421,100
Jan 23, 202528.5028.5628.5028.5628.561,600
Jan 22, 202528.4628.5028.4028.4028.402,500
Jan 21, 202528.2228.3628.2228.3528.35900
Jan 17, 202528.0728.1228.0228.0228.0219,500
Jan 16, 202527.5427.6927.5427.6827.683,200
Jan 15, 202527.5127.5627.3627.5527.552,400
Jan 14, 202527.0527.0526.8826.8826.883,000
Jan 13, 202526.5526.6826.4926.6826.6811,500
Jan 10, 202526.7826.7826.6426.7126.711,200
Jan 8, 202526.9227.1626.9127.1627.165,600
Jan 7, 202527.0827.0827.0827.0827.08300
Jan 6, 202527.7027.7227.5227.5227.524,900
Jan 3, 202527.4727.4727.4727.4727.47100
Jan 2, 202527.0027.1627.0027.1627.16500
Dec 31, 202427.3427.3427.1327.1327.131,500
Dec 30, 2024 0.19 Dividend
Dec 30, 202427.3127.3127.2627.2627.26300
Dec 27, 202427.6627.6727.6627.6727.48600
Dec 26, 202427.9628.0527.9628.0527.86600
Dec 24, 202427.9028.0027.8728.0027.819,300
Dec 23, 202427.5627.7327.5627.7327.54600
Dec 20, 202427.8227.8227.7127.7127.52900
Dec 19, 202427.7227.7727.3727.3727.183,600
Dec 18, 202428.5128.5127.2827.3827.191,600
Dec 17, 202428.4728.4828.4128.4628.262,200
Dec 16, 202428.5228.5728.5228.5628.364,100
Dec 13, 202428.7628.7628.5228.5528.362,400
Dec 12, 202428.8328.8428.7228.7228.526,000
Dec 11, 202428.8328.8928.8328.8628.662,100
Dec 10, 202428.8428.9328.6228.6228.422,000
Dec 9, 202429.4429.4428.9528.9528.7616,400
Dec 6, 202429.2829.3429.2829.3329.131,700
Dec 5, 202429.3529.3829.2329.2329.0313,200
Dec 4, 202429.1729.2329.1529.2329.031,500
Dec 3, 202428.9929.1028.9929.1028.901,200
Dec 2, 202429.0029.0028.9728.9728.77500
Nov 29, 202429.0529.0929.0529.0528.853,300
Nov 27, 202428.8228.8528.8228.8528.65400
Nov 26, 202428.9529.0028.8629.0028.801,300
Nov 25, 202429.2429.2628.9828.9828.785,000
Nov 22, 202428.8228.9528.8228.9528.7526,400
Nov 21, 202428.6328.9028.6328.8228.622,800
Nov 20, 202428.4028.4528.2728.4528.255,000
Nov 19, 202428.3828.4628.3828.4628.261,700
Nov 18, 202428.2328.4028.2328.2928.102,500
Nov 15, 202428.3128.3128.3128.3128.11200
Nov 14, 202428.5528.5528.3328.3328.14500
Nov 13, 202428.8628.8628.6128.6128.41800
Nov 12, 202428.8428.8428.5528.6628.461,700
Nov 11, 202429.1529.1529.0229.0428.842,600
Nov 8, 202428.5628.7428.5628.7428.543,400
Nov 7, 202428.4828.5628.4628.5428.345,500
Nov 6, 202428.0428.3828.0128.3628.179,600
Nov 5, 202427.4727.6627.4727.6627.47800
Nov 4, 202426.9026.9026.8226.8226.64600
Nov 1, 202426.9326.9326.8226.8226.642,700
Oct 31, 202427.0727.0726.7726.8526.664,900
Oct 30, 202427.3127.3427.2327.2327.05800
Oct 29, 202427.3327.3327.3327.3327.14100
Oct 28, 202427.3027.3927.3027.3927.21600
Oct 25, 202427.2327.2327.1727.1726.991,300
Oct 24, 202427.2427.3327.2427.3127.121,400
Oct 23, 202427.3727.3727.3727.3727.19100
Oct 22, 202427.5127.5827.5127.5427.352,200
Oct 21, 202427.7527.7527.5527.5727.382,200
Oct 18, 202427.6527.7727.6527.7627.571,700
Oct 17, 202427.6427.6427.5827.5827.406,600
Oct 16, 202427.4827.5827.4827.5727.384,800
Oct 15, 202427.4227.4227.2527.2527.062,300
Oct 14, 202427.3627.4727.3427.4527.26700
Oct 11, 202427.3527.3727.3527.3727.184,000
Oct 10, 202427.0427.0526.9927.0526.864,100
Oct 9, 202426.9627.1126.9327.1126.93800
Oct 8, 202426.7726.9326.7726.9026.723,100
Oct 7, 202426.8926.9026.7926.7926.6052,100
Oct 4, 202426.9126.9126.9126.9126.73100
Oct 3, 202426.6826.6826.6826.6826.50100
Oct 2, 202426.6526.7026.6326.7026.51500
Oct 1, 202426.5326.6126.5326.6126.43200
Sep 30, 202426.5626.7326.5626.7326.551,800
Sep 27, 202426.7626.7626.6026.6626.471,100
Sep 26, 202426.6426.6426.5926.6126.421,100
Sep 25, 202426.4026.4026.3826.3826.20600
Sep 24, 202426.5126.6126.5126.5926.411,700
Sep 23, 202426.5026.5126.4726.5126.331,300
Sep 20, 202426.3926.4326.3926.4326.25200
Sep 19, 202426.3926.4826.3226.4326.255,700
Sep 18, 202426.2226.2226.0126.0125.83300
Sep 17, 202425.9526.0225.9525.9625.782,200
Sep 16, 202425.8625.9025.8025.9025.721,400
Sep 13, 202425.5325.7125.5325.7125.5314,500
Sep 12, 202425.2225.4025.2225.4025.234,600
Sep 11, 202425.0825.1325.0825.1324.957,100
Sep 10, 202424.9825.0024.9625.0024.834,400
Sep 9, 202424.9124.9524.9124.9524.78700
Sep 6, 202424.9724.9724.6324.6324.461,000
Sep 5, 202424.9324.9324.9224.9224.75500
Sep 4, 202425.0125.1325.0025.0424.879,900
Sep 3, 202425.0225.0225.0225.0224.85100
Aug 30, 202425.5925.7625.5925.7625.59400
Aug 29, 202425.4825.4825.4825.4825.30200
Aug 28, 202425.3125.3625.3125.3625.19200
Aug 27, 202425.5425.5425.4725.5025.3251,000
Aug 26, 202425.5125.5125.5125.5125.34100
Aug 23, 202425.6225.6425.5125.6425.461,200
Aug 22, 202425.2225.2425.2125.2125.043,300
Aug 21, 202425.3125.4025.2725.3925.222,600
Aug 20, 202425.3725.3725.2225.2525.0719,500
Aug 19, 202425.3225.3725.3225.3725.20600
Aug 16, 202425.0625.1225.0625.1124.944,600
Aug 15, 202424.9525.0024.9525.0024.83300
Aug 14, 202424.4924.5824.4924.5724.413,300
Aug 13, 202424.4524.5024.4524.5024.33400
Aug 12, 202424.3624.3624.2024.2024.03700
Aug 9, 202424.2324.2524.2324.2524.08400
Aug 8, 202423.9224.0723.9224.0723.90600
Aug 7, 202423.5823.5823.4023.4023.242,800
Aug 6, 202423.2823.7023.1923.5823.423,500
Aug 5, 202423.0223.2723.0223.2323.072,200
Aug 2, 202424.0824.0923.8223.8223.662,000
Aug 1, 202425.4225.4224.8324.8324.66100
Jul 31, 202425.3725.3925.3525.3525.182,200
Jul 30, 202425.0925.0924.9924.9924.82100
Jul 29, 202424.9825.0524.9825.0524.87800
Jul 26, 202425.1525.1525.0925.0924.92300
Jul 25, 202425.1825.1824.8824.8824.711,200
Jul 24, 202425.3225.3225.0225.0224.851,400
Jul 23, 202425.6325.6325.6325.6325.45200
Jul 22, 202425.5225.7025.5225.7025.52600
Jul 19, 202425.4825.4825.2625.2625.094,200
Jul 18, 202425.5425.5425.2525.3625.191,300
Jul 17, 202425.7725.7825.6025.6025.437,100
Jul 16, 202426.0526.1726.0526.1725.992,000
Jul 15, 202426.0826.0825.8825.8825.703,000
Jul 12, 202425.9525.9525.9225.9225.74900
Jul 11, 202425.8025.8325.6925.7625.594,000
Jul 10, 202425.4525.6125.4525.6125.446,200
Jul 9, 202425.3025.3425.3025.3225.151,200
Jul 8, 202425.2725.3525.2425.3325.151,200
Jul 5, 202425.1525.2525.1525.2525.083,200
Jul 3, 202425.2225.3025.2225.3025.12600
Jul 2, 202424.8925.0124.8925.0124.841,500
Jul 1, 202425.0625.0624.8124.8624.693,300
Jun 28, 202425.1325.1424.8024.8924.721,800
Jun 27, 202424.9624.9624.9624.9624.79100
Jun 26, 202424.9724.9824.9224.9724.792,400
Jun 25, 202425.0425.0724.9725.0024.833,100
Jun 24, 202425.1025.2625.1025.2025.032,900
Jun 21, 202425.0025.0625.0025.0624.892,200
Jun 20, 202425.2525.2725.1525.2125.043,300
Jun 18, 202425.2725.3225.2725.2925.122,100
Jun 17, 202424.9525.1724.9425.1624.992,900
Jun 14, 202424.9525.0624.9525.0624.8812,800
Jun 13, 202425.2425.2425.2425.2425.07200
Jun 12, 202425.5825.5825.4725.4725.291,900
Jun 11, 202425.0825.0825.0825.0824.91200
Jun 10, 202425.2525.2625.2325.2325.052,200
Jun 7, 202425.1625.1625.1025.1024.931,500
Jun 6, 202425.2525.3525.2525.3325.163,000
Jun 5, 202425.0025.2525.0025.2525.072,500
Jun 4, 202424.9224.9724.9024.9324.761,500
Jun 3, 202425.0625.1024.9325.1024.922,000
May 31, 202425.0025.1624.9025.1624.991,500
May 30, 202424.8025.0824.8025.0324.864,000
May 29, 202424.9024.9924.9024.9424.775,400
May 28, 202425.3925.3925.1525.2225.051,700
May 24, 202425.2225.2525.2225.2225.056,100
May 23, 202425.2425.2825.0025.0824.902,000
May 22, 202425.4525.4525.2225.3025.1312,600
May 21, 202425.6425.6525.5725.5825.4011,400
May 20, 202425.7325.8225.7325.8125.6314,600
May 17, 202425.6225.6725.6225.6725.4910,500
May 16, 202425.4525.5125.4225.4425.2615,300
May 15, 202425.1925.4125.1925.4125.2315,600
May 14, 202425.0525.1225.0125.1224.9516,400
May 13, 202424.9825.1324.9724.9724.8012,400
May 10, 202424.9824.9824.8424.8724.7022,000
May 9, 202424.6824.8824.6824.8824.7111,400
May 8, 202424.7024.7024.6324.6624.4912,800
May 7, 202424.9524.9524.7824.7924.6219,300
May 6, 202424.6424.8524.6424.8424.677,900
May 3, 202424.5624.6424.4524.5824.429,000
May 2, 202424.3424.4024.1724.3624.2023,000
May 1, 202424.2824.4924.1224.1724.0125,900

Related Tickers