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

NYSEArca - Delayed Quote USD

Strategas Macro Thematic Opportunities ETF (SAMT)

29.57
+0.01
+(0.03%)
At close: April 30 at 3:59:46 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202529.0629.5729.0629.5729.5745,800
Apr 29, 202529.3629.6229.3629.5629.566,000
Apr 28, 202529.5129.5429.2529.5429.547,500
Apr 25, 202529.1829.3529.1629.3529.3515,300
Apr 24, 202529.0529.2929.0529.2629.26348,900
Apr 23, 202528.9129.0928.7428.8028.8012,200
Apr 22, 202528.3028.5928.3028.5428.549,800
Apr 21, 202528.6128.7528.0128.2028.208,800
Apr 17, 202528.7929.0028.7928.8628.8610,700
Apr 16, 202528.9328.9328.5628.7428.747,600
Apr 15, 202529.0929.1528.8228.8428.848,800
Apr 14, 202528.7528.9128.6928.8528.854,500
Apr 11, 202528.2028.6128.1128.5728.5721,700
Apr 10, 202528.4128.5027.7828.1828.1815,000
Apr 9, 202527.1328.6226.9028.5328.5316,800
Apr 8, 202527.8127.9226.7927.0327.0311,800
Apr 7, 202526.1327.3826.1327.1027.1022,300
Apr 4, 202527.9727.9726.9327.1327.1332,600
Apr 3, 202528.6329.1128.6328.7528.7531,100
Apr 2, 202529.3429.6329.3429.6329.6312,100
Apr 1, 202529.1029.3828.9429.3629.368,300
Mar 31, 202528.8529.1928.7729.1929.1928,900
Mar 28, 202529.5029.5128.9829.0929.0914,200
Mar 27, 202529.5129.6029.2429.4229.4227,400
Mar 26, 202529.8730.0329.4829.5529.5522,800
Mar 25, 202530.1530.1529.2030.0430.0415,100
Mar 24, 202529.7830.0429.7230.0230.02243,900
Mar 21, 202529.1529.4629.1529.4629.464,700
Mar 20, 202529.3229.7229.3229.5429.5450,400
Mar 19, 202529.2729.5829.2729.5829.584,300
Mar 18, 202529.3229.3229.1829.1829.187,600
Mar 17, 202529.2229.6429.2229.5529.554,100
Mar 14, 202528.7529.2328.7529.2329.2311,700
Mar 13, 202528.6528.6528.3828.5328.538,700
Mar 12, 202528.9428.9628.6228.7628.769,900
Mar 11, 202528.4028.7128.4028.5828.585,700
Mar 10, 202528.7128.7228.1128.4328.4337,400
Mar 7, 202528.9529.1228.5029.0629.068,400
Mar 6, 202529.3129.5728.9529.0729.077,200
Mar 5, 202529.5029.9729.4629.8929.8918,800
Mar 4, 202529.4130.0529.0829.5229.527,500
Mar 3, 202530.4630.5329.6929.7729.7715,200
Feb 28, 202529.6530.3829.6530.3730.3711,300
Feb 27, 202530.7030.7029.9129.9129.9114,500
Feb 26, 202530.5130.7630.4330.4830.4810,400
Feb 25, 202530.3630.4229.9030.2330.2318,700
Feb 24, 202530.9831.0030.4530.5130.5110,800
Feb 21, 202531.8631.8630.9330.9930.99141,100
Feb 20, 202531.5031.7231.4831.7031.7011,500
Feb 19, 202532.5932.5932.1232.1732.1716,800
Feb 18, 202532.6732.6732.4632.5932.5915,400
Feb 14, 202532.7132.7132.3432.4132.4120,900
Feb 13, 202532.7232.7232.2832.6332.6315,700
Feb 12, 202532.2932.7132.2932.5332.5323,700
Feb 11, 202532.9132.9132.5132.6032.6042,000
Feb 10, 202532.5933.0832.5933.0833.0820,000
Feb 7, 202532.6232.8332.3432.4332.4317,300
Feb 6, 202532.4832.4832.0532.3632.3640,400
Feb 5, 202532.1732.4132.0332.3532.3531,800
Feb 4, 202532.0032.1931.8532.0932.0911,400
Feb 3, 202530.6831.4630.6531.3931.3910,900
Jan 31, 202531.3731.7931.2631.3231.3219,100
Jan 30, 202531.0031.3331.0031.3131.3124,400
Jan 29, 202530.7630.8530.6230.7630.769,000
Jan 28, 202530.3930.6430.1830.6430.6414,900
Jan 27, 202530.6130.7930.0830.2930.2917,800
Jan 24, 202531.9032.0131.7831.8331.83199,200
Jan 23, 202531.4431.7731.3131.7731.7712,100
Jan 22, 202531.4531.4631.3231.3531.3521,100
Jan 21, 202530.4931.3530.4931.3531.3561,100
Jan 17, 202530.1030.2530.0830.1330.1322,500
Jan 16, 202529.7829.9329.7029.8629.8619,400
Jan 15, 202529.7029.8329.7029.7429.7410,200
Jan 14, 202529.1029.2829.0529.1829.1824,000
Jan 13, 202528.8628.9128.7528.9128.9144,200
Jan 10, 202529.1929.4029.0529.2729.2715,800
Jan 8, 202529.0629.3629.0329.3629.36170,900
Jan 7, 202530.1330.1329.4129.4329.439,400
Jan 6, 202530.0730.2429.9029.9029.906,700
Jan 3, 202529.2529.8929.2529.8929.892,700
Jan 2, 202529.3729.3829.0429.1429.144,800
Dec 31, 202429.2829.4329.1129.1429.149,300
Dec 30, 2024 0.409 Dividend
Dec 30, 202429.3729.5128.9729.3629.3613,300
Dec 27, 202430.3230.3230.0330.1329.722,600
Dec 26, 202430.1630.5930.1630.5730.164,100
Dec 24, 202430.1430.2130.1430.2029.794,900
Dec 23, 202429.7129.9729.5629.9729.574,800
Dec 20, 202429.4230.0729.4229.8829.479,500
Dec 19, 202429.6029.6229.4329.4729.067,300
Dec 18, 202430.3930.3929.3129.3128.915,600
Dec 17, 202430.2530.3430.1330.3429.934,400
Dec 16, 202430.3130.6530.2730.6130.1914,700
Dec 13, 202430.2530.2630.1530.2629.855,300
Dec 12, 202430.2230.2730.0430.0529.645,200
Dec 11, 202430.0330.2429.8930.1929.788,900
Dec 10, 202430.0630.1929.9529.9529.544,900
Dec 9, 202430.8530.8530.1230.1529.747,000
Dec 6, 202430.6730.7930.6730.7130.304,900
Dec 5, 202430.6630.7530.5130.6130.1916,800
Dec 4, 202430.9130.9130.6130.7430.3216,100
Dec 3, 202430.9430.9730.7530.7830.3628,700
Dec 2, 202431.3231.3230.7930.8430.4213,400
Nov 29, 202430.9431.1630.9431.1530.736,000
Nov 27, 202430.9330.9330.7130.8130.3936,600
Nov 26, 202430.5630.8830.5630.8030.3835,300
Nov 25, 202430.9230.9230.3530.5330.1275,300
Nov 22, 202430.4530.5230.3730.5230.103,700
Nov 21, 202429.8230.2329.8230.2229.816,400
Nov 20, 202429.5829.7129.4829.7129.314,900
Nov 19, 202429.4029.6729.3929.6529.256,100
Nov 18, 202429.3329.5129.3329.3928.999,700
Nov 15, 202429.1729.3429.1729.3428.949,500
Nov 14, 202429.5829.5829.3229.3228.926,600
Nov 13, 202429.9030.1429.8129.8229.4216,900
Nov 12, 202429.5329.5629.3829.4429.043,500
Nov 11, 202429.5729.6429.5529.5529.143,500
Nov 8, 202429.2329.3829.2329.3628.964,000
Nov 7, 202428.9229.1128.8928.9928.605,000
Nov 6, 202428.5828.7828.5728.7728.382,200
Nov 5, 202428.0428.2528.0428.2527.863,300
Nov 4, 202427.8527.8727.7527.8027.426,900
Nov 1, 202427.9928.0527.8227.8227.441,600
Oct 31, 202427.7827.8927.7827.8127.432,700
Oct 30, 202427.9728.1827.9527.9527.571,800
Oct 29, 202428.1928.2828.1528.2227.843,400
Oct 28, 202428.2628.3828.2228.2827.893,900
Oct 25, 202428.4628.5228.2528.2527.863,700
Oct 24, 202428.2528.3628.2428.3627.978,200
Oct 23, 202428.2728.3428.2728.3427.961,900
Oct 22, 202428.4628.5028.4628.5028.113,600
Oct 21, 202428.5528.5528.4528.5228.135,400
Oct 18, 202428.3828.5428.3828.5428.154,400
Oct 17, 202428.4828.4828.3828.3928.002,600
Oct 16, 202428.3528.4828.3528.4828.093,000
Oct 15, 202428.2628.3028.1728.1727.793,700
Oct 14, 202428.2628.3228.2528.2827.902,900
Oct 11, 202428.0628.1228.0628.1227.74800
Oct 10, 202427.9027.9027.8827.8827.501,300
Oct 9, 202427.8227.9827.8227.9827.602,200
Oct 8, 202427.8227.8327.7227.8127.432,800
Oct 7, 202427.8127.8127.6427.6427.2611,900
Oct 4, 202427.8427.9027.8227.9027.523,500
Oct 3, 202427.7227.7427.6327.6627.282,600
Oct 2, 202427.6227.7827.6227.7427.365,600
Oct 1, 202427.6827.7327.6427.6727.294,200
Sep 30, 202427.6927.7627.6027.7527.386,500
Sep 27, 202427.7527.7527.6627.7027.324,400
Sep 26, 202427.6727.6727.5827.5827.211,000
Sep 25, 202427.5827.6627.5827.6327.252,500
Sep 24, 202427.4427.5027.4427.4827.104,900
Sep 23, 202427.5327.5327.4727.5227.155,100
Sep 20, 202427.3527.3727.3427.3727.001,300
Sep 19, 202427.2527.3127.2527.2926.922,300
Sep 18, 202427.2627.3427.1827.1826.822,500
Sep 17, 202427.2227.2627.2227.2626.893,000
Sep 16, 202427.4627.4827.4427.4727.102,500
Sep 13, 202427.1927.3527.1927.3326.965,500
Sep 12, 202426.9627.0926.9427.0926.724,500
Sep 11, 202426.3726.8126.3726.8126.455,000
Sep 10, 202426.6926.6926.5826.6426.283,800
Sep 9, 202426.5726.7226.5426.6526.284,900
Sep 6, 202426.5026.5026.3526.3525.992,600
Sep 5, 202426.8426.8426.5526.6226.266,600
Sep 4, 202426.8326.8426.7726.8226.462,400
Sep 3, 202427.1627.1626.7326.7726.417,400
Aug 30, 202427.1527.2326.9527.2326.867,400
Aug 29, 202427.1227.1226.9626.9626.601,600
Aug 28, 202427.0427.0426.8226.9326.575,000
Aug 27, 202426.9627.0626.9626.9926.626,300
Aug 26, 202427.1027.1027.0127.0326.674,200
Aug 23, 202427.1627.1627.0227.1126.755,000
Aug 22, 202427.1227.1226.8826.9126.548,700
Aug 21, 202426.9427.0826.9427.0626.6914,300
Aug 20, 202426.9627.0226.8726.9926.6212,700
Aug 19, 202426.9127.0526.8827.0526.686,100
Aug 16, 202426.6226.8926.6226.8426.487,900
Aug 15, 202426.5126.7026.5126.7026.344,200
Aug 14, 202426.3426.3626.3026.3325.973,600
Aug 13, 202426.2126.2326.1426.2325.879,000
Aug 12, 202426.1926.2026.0726.1225.772,300
Aug 9, 202426.1326.2026.0926.2025.846,200
Aug 8, 202425.8725.9725.8725.9725.623,100
Aug 7, 202425.7725.8225.3925.3925.055,500
Aug 6, 202425.3725.7125.3725.4925.153,200
Aug 5, 202425.2025.2925.1025.2224.884,700
Aug 2, 202425.8725.9325.5625.7825.437,700
Aug 1, 202426.4026.4026.0126.1725.823,600
Jul 31, 202426.2326.4626.2326.3626.009,000
Jul 30, 202426.0226.0325.9126.0325.673,300
Jul 29, 202426.1026.1025.9926.0125.651,200
Jul 26, 202425.9926.1325.9926.0925.743,600
Jul 25, 202425.9926.2625.9025.9025.556,500
Jul 24, 202426.3226.3226.1226.1225.773,600
Jul 23, 202426.6726.7726.6526.6526.285,100
Jul 22, 202426.5626.7226.5626.7126.345,700
Jul 19, 202426.6126.6126.3326.4026.045,800
Jul 18, 202426.6226.6326.4026.5426.185,700
Jul 17, 202426.8126.8126.5826.5826.223,900
Jul 16, 202426.9627.1026.9627.0926.723,300
Jul 15, 202426.9626.9626.9626.9626.59900
Jul 12, 202426.8627.0326.8626.9126.542,300
Jul 11, 202426.9126.9126.7026.8026.445,700
Jul 10, 202426.6126.9026.5926.9026.536,800
Jul 9, 202426.6226.6226.5026.5326.1759,700
Jul 8, 202426.5626.5626.4526.4826.126,600
Jul 5, 202426.3826.5226.3826.5226.162,100
Jul 3, 202426.2626.3226.2626.3225.97700
Jul 2, 202426.0526.1826.0426.1825.823,200
Jul 1, 202426.0826.1226.0726.0725.725,100
Jun 28, 202426.4326.4426.1726.1725.813,300
Jun 27, 202426.3526.3526.2526.3025.945,800
Jun 26, 202426.2926.3026.2226.3025.941,100
Jun 25, 202426.2526.3626.2126.3626.006,000
Jun 24, 202426.2826.3726.2426.2425.889,200
Jun 21, 202426.3026.3226.2526.2525.901,800
Jun 20, 202426.5926.5926.3526.4126.056,800
Jun 18, 202426.4326.5326.4326.5026.144,100
Jun 17, 202426.0426.3526.0426.3025.942,600
Jun 14, 202425.9826.0825.9626.0725.727,100
Jun 13, 202426.1026.1426.0026.1425.795,900
Jun 12, 202426.0526.0725.9926.0625.715,500
Jun 11, 202425.7725.8525.7725.8525.503,200
Jun 10, 202425.8425.9225.8425.9225.576,100
Jun 7, 202425.9025.9425.7625.7625.412,900
Jun 6, 202425.9025.9225.8825.9225.575,100
Jun 5, 202425.6125.8325.6125.8325.4819,300
Jun 4, 202425.4225.5525.4225.5325.182,300
Jun 3, 202425.5125.5125.3925.5125.166,500
May 31, 202425.4225.6225.2825.6225.278,600
May 30, 202425.4125.4425.3725.4125.061,800
May 29, 202425.4525.4525.3625.3625.012,900
May 28, 202425.5725.6325.5425.6025.252,400
May 24, 202425.4725.5625.4725.5625.217,900
May 23, 202425.5025.5425.3125.3525.017,400
May 22, 202425.5625.5625.4225.4525.113,000
May 21, 202425.6425.6825.5725.6225.2730,000
May 20, 202425.6625.6725.6125.6425.291,600
May 17, 202425.4825.5425.4825.5425.193,300
May 16, 202425.5125.5125.4425.4425.104,200
May 15, 202425.3425.4325.3425.4325.0812,200
May 14, 202425.0325.2325.0325.2324.897,400
May 13, 202425.1825.1825.0625.0824.749,400
May 10, 202425.1425.1825.1225.1824.8427,900
May 9, 202425.1225.1625.0825.1624.821,500
May 8, 202425.0025.0524.9324.9824.645,900
May 7, 202425.0225.1025.0225.0724.7311,600
May 6, 202424.9425.0624.9325.0624.723,100
May 3, 202424.5924.6724.5824.6724.342,400
May 2, 202424.5624.6624.5124.5624.227,600
May 1, 202424.5924.6424.5124.5124.182,500

Related Tickers