Get the Stockscreener App
38.55
0.67%
-0.26
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 December 12, 2025, is $38.55.
- Strategas Macro Thematic Opportunities Etf all-time high stock price is $39.64, occurred on October 15, 2025.
- 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 76.27% to $38.55 now.
- The 52-week high stock price for SAMT is $39.64, representing a 2.83% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for SAMT is $26.13, indicating a -32.22% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about SAMT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $38.93 | $38.34 | $0.5849 | 34,821.0 | -0.67% |
| Dec 11, 2025 | $38.81 | $38.19 | $0.62 | 37,317.0 | +1.89% |
| Dec 10, 2025 | $38.33 | $37.70 | $0.63 | 24,655.0 | +1.20% |
| Dec 09, 2025 | $37.73 | $37.63 | $0.10 | 38,910.0 | +0.08% |
| Dec 08, 2025 | $37.86 | $37.47 | $0.39 | 38,399.0 | -0.24% |
| Dec 05, 2025 | $37.88 | $37.59 | $0.2899 | 28,385.0 | -0.24% |
| Dec 04, 2025 | $37.93 | $37.56 | $0.3649 | 83,708.0 | +0.43% |
| Dec 03, 2025 | $37.71 | $37.37 | $0.34 | 210,587.0 | +0.64% |
| Dec 02, 2025 | $37.55 | $37.28 | $0.2605 | 21,780.0 | +0.21% |
| Dec 01, 2025 | $37.55 | $37.30 | $0.2501 | 26,202.0 | -1.01% |
| Nov 28, 2025 | $37.70 | $37.54 | $0.16 | 5,398.0 | +0.59% |
| Nov 26, 2025 | $37.55 | $37.36 | $0.19 | 34,517.0 | +0.73% |
| Nov 25, 2025 | $37.22 | $36.63 | $0.59 | 47,061.0 | +1.03% |
| Nov 24, 2025 | $36.85 | $36.40 | $0.4522 | 67,247.0 | +1.60% |
| Nov 21, 2025 | $36.48 | $35.66 | $0.82 | 91,291.0 | +0.81% |
| Nov 20, 2025 | $37.40 | $35.95 | $1.45 | 59,658.0 | -2.12% |
| Nov 19, 2025 | $37.03 | $36.60 | $0.4299 | 29,620.0 | +0.25% |
| Nov 18, 2025 | $36.88 | $36.34 | $0.54 | 35,651.0 | -0.08% |
| Nov 17, 2025 | $37.09 | $36.46 | $0.625 | 34,150.0 | -0.92% |
| Nov 14, 2025 | $37.32 | $36.51 | $0.8099 | 44,087.0 | -0.19% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $38.93 | $37.28 | $1.64 | 579,585.0 | +2.28% |
| 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% |
Strategas Macro Thematic Opportunities Etf Stock (SAMT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.52 | $22.69 | $0.83 | 166,936.0 | -0.74% |
| Nov, 2023 | $23.31 | $22.35 | $0.96 | 98,006.0 | +4.36% |
| Oct, 2023 | $23.03 | $21.87 | $1.16 | 113,202.0 | +0.00% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):