Strategas Macro Thematic Opportunities Etf (SAMT)

Overview News Price History Discussions Forecast

Strategas Macro Thematic Opportunities Etf Stock (SAMT) Price History

The historical daily chart and data for Strategas Macro Thematic Opportunities Etf stock (SAMT), show that the latest closing stock price as of May 06, 2026, is $44.70.

Strategas Macro Thematic Opportunities Etf all-time high stock price is $43.65, occurred on April 24, 2026.
The lowest Strategas Macro Thematic Opportunities Etf stock price recorded was $21.87 on October 04, 2023. Since then, Strategas Macro Thematic Opportunities Etf's stock price has risen over 104.39% to $44.70 now.
The 52-week high stock price for SAMT is $43.65, representing a -2.35% increase from the current share price, occurred on April 24, 2026.
The 52-week low stock price for SAMT is $30.21, indicating a -32.42% decrease from the current share price, occurred on May 09, 2025.

The table below shows more information about SAMT historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 06, 2026	$44.71	$43.93	$0.78	267,603.0	+1.83%
May 05, 2026	$44.06	$43.78	$0.2766	397,240.0	+1.09%
May 04, 2026	$43.62	$43.12	$0.50	132,544.0	+0.35%
May 01, 2026	$43.34	$43.04	$0.2962	694,759.0	-0.07%
Apr 30, 2026	$43.31	$42.58	$0.73	380,611.0	+2.70%
Apr 29, 2026	$42.40	$42.01	$0.39	357,768.0	-0.12%
Apr 28, 2026	$42.68	$41.90	$0.78	100,978.0	-2.13%
Apr 27, 2026	$43.51	$42.54	$0.97	74,796.0	-0.15%
Apr 24, 2026	$43.65	$42.95	$0.70	60,350.0	+0.03%
Apr 23, 2026	$43.41	$42.71	$0.70	32,641.0	+0.10%
Apr 22, 2026	$43.26	$42.80	$0.4607	73,814.0	+1.39%
Apr 21, 2026	$43.02	$42.46	$0.555	89,047.0	-0.23%
Apr 20, 2026	$42.84	$42.54	$0.30	39,097.0	+0.00%
Apr 17, 2026	$42.67	$42.34	$0.3299	73,235.0	+0.85%
Apr 16, 2026	$42.29	$41.80	$0.49	118,969.0	+1.19%
Apr 15, 2026	$41.93	$41.42	$0.507	59,992.0	-0.57%
Apr 14, 2026	$42.09	$41.57	$0.52	68,769.0	+0.41%
Apr 13, 2026	$41.87	$41.45	$0.42	52,586.0	+0.60%
Apr 10, 2026	$41.70	$41.47	$0.23	340,650.0	+0.43%
Apr 09, 2026	$41.65	$41.27	$0.38	61,225.0	+0.58%
Apr 08, 2026	$41.24	$40.74	$0.50	37,177.0	+2.86%
Apr 07, 2026	$40.06	$39.70	$0.365	38,578.0	-0.48%

Strategas Macro Thematic Opportunities Etf Stock (SAMT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Strategas Macro Thematic Opportunities Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SAMT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Strategas Macro Thematic Opportunities Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Strategas Macro Thematic Opportunities Etf Stock (SAMT) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$44.71	$43.04	$1.67	1,759,749.0	+3.23%
Apr, 2026	$43.65	$38.99	$4.66	2,283,782.0	+10.26%
Mar, 2026	$40.30	$38.35	$1.95	2,511,171.0	-1.60%
Feb, 2026	$40.82	$38.41	$2.41	2,281,243.0	-0.31%
Jan, 2026	$42.09	$38.49	$3.60	2,421,005.0	+3.96%

Strategas Macro Thematic Opportunities Etf Stock (SAMT) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$39.71	$37.28	$2.43	1,747,669.0	+2.87%
Nov, 2025	$38.18	$35.66	$2.52	832,637.0	-1.23%
Oct, 2025	$39.64	$37.12	$2.52	2,387,717.0	+2.39%
Sep, 2025	$37.58	$34.11	$3.47	940,908.0	+6.33%
Aug, 2025	$35.92	$34.07	$1.85	978,955.0	-1.49%
Jul, 2025	$36.00	$33.53	$2.47	602,040.0	+3.34%
Jun, 2025	$34.84	$32.23	$2.61	725,338.0	+6.05%
May, 2025	$32.60	$29.71	$2.89	699,623.0	+9.79%
Apr, 2025	$29.63	$26.13	$3.50	657,843.0	+1.29%
Mar, 2025	$30.53	$28.11	$2.41	547,452.0	-3.87%
Feb, 2025	$33.08	$29.65	$3.43	483,549.0	-3.03%
Jan, 2025	$32.01	$28.75	$3.26	709,183.0	+7.50%

Strategas Macro Thematic Opportunities Etf Stock (SAMT) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$31.32	$28.96	$2.36	182,493.0	-5.74%
Nov, 2024	$31.16	$27.75	$3.41	246,917.0	+12.01%
Oct, 2024	$28.55	$27.62	$0.9263	85,964.0	+0.21%
Sep, 2024	$27.76	$26.35	$1.41	78,608.0	+1.92%
Aug, 2024	$27.23	$25.10	$2.13	132,181.0	+3.30%
Jul, 2024	$27.10	$25.90	$1.20	149,735.0	+0.73%
Jun, 2024	$26.59	$25.39	$1.20	104,802.0	+2.15%
May, 2024	$25.68	$24.51	$1.17	164,835.0	+3.74%
Apr, 2024	$25.73	$24.48	$1.25	125,464.0	-2.70%
Mar, 2024	$25.63	$24.86	$0.77	169,004.0	+2.28%
Feb, 2024	$24.86	$23.80	$1.06	157,211.0	+4.43%
Jan, 2024	$24.07	$22.65	$1.42	210,278.0	+3.10%