Get the Stockscreener App
34.09
0.26%
-0.0886
After Hours:
34.09
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 July 11, 2025, is $34.09.
- Strategas Macro Thematic Opportunities Etf all-time high stock price is $33.21, occurred on June 16, 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 55.88% to $34.09 now.
- The 52-week high stock price for SAMT is $33.21, representing a -2.58% increase from the current share price, occurred on June 16, 2025.
- The 52-week low stock price for SAMT is $25.10, indicating a -26.37% decrease from the current share price, occurred on August 05, 2024.
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 |
|---|---|---|---|---|---|
| Jul 11, 2025 | $34.18 | $34.02 | $0.158 | 6,305.0 | -0.26% |
| Jul 10, 2025 | $34.27 | $33.98 | $0.285 | 19,861.0 | -0.47% |
| Jul 09, 2025 | $34.34 | $34.14 | $0.2005 | 18,128.0 | +0.53% |
| Jul 08, 2025 | $34.57 | $33.98 | $0.59 | 24,689.0 | -0.81% |
| Jul 07, 2025 | $34.44 | $34.11 | $0.33 | 20,247.0 | +0.73% |
| Jul 03, 2025 | $34.19 | $33.92 | $0.2719 | 6,825.0 | +1.45% |
| Jul 02, 2025 | $33.91 | $33.53 | $0.38 | 23,548.0 | -0.33% |
| Jul 01, 2025 | $34.43 | $33.69 | $0.74 | 16,535.0 | -1.80% |
| Jun 30, 2025 | $34.84 | $34.21 | $0.63 | 42,318.0 | +1.14% |
| Jun 27, 2025 | $34.37 | $33.98 | $0.39 | 18,563.0 | -0.52% |
| Jun 26, 2025 | $34.22 | $33.91 | $0.31 | 257,549.0 | +1.71% |
| Jun 25, 2025 | $34.30 | $33.64 | $0.6598 | 20,374.0 | -1.42% |
| Jun 24, 2025 | $34.20 | $33.80 | $0.40 | 21,351.0 | +1.10% |
| Jun 23, 2025 | $33.76 | $33.10 | $0.66 | 25,828.0 | +1.47% |
| Jun 20, 2025 | $33.46 | $33.14 | $0.32 | 26,194.0 | +0.36% |
| Jun 18, 2025 | $33.26 | $32.95 | $0.3068 | 27,884.0 | +0.83% |
| Jun 17, 2025 | $33.08 | $32.78 | $0.30 | 12,666.0 | -0.41% |
| Jun 16, 2025 | $33.21 | $33.00 | $0.21 | 7,595.0 | +1.02% |
| Jun 13, 2025 | $32.92 | $32.58 | $0.34 | 44,906.0 | -0.41% |
| Jun 12, 2025 | $32.87 | $32.59 | $0.28 | 16,251.0 | +0.17% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $34.57 | $33.53 | $1.04 | 142,443.0 | -0.99% |
| 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% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):