The Advisors' Inner Circle Fund III Strategas Macro Thematic Opportunities ETF (NY:SAMT)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 17, 2025	36.05	36.21	35.90	36.05	22,479	+0.06(+0.17%)
Sep 16, 2025	36.12	36.12	35.88	35.99	23,041	-0.19(-0.53%)
Sep 15, 2025	36.14	36.23	36.07	36.18	30,439	+0.10(+0.28%)
Sep 12, 2025	35.98	36.17	35.96	36.08	17,102	+0.05(+0.14%)
Sep 11, 2025	35.74	36.10	35.74	36.03	30,843	+0.38(+1.07%)
Sep 10, 2025	35.86	35.86	35.54	35.65	23,479	+0.09(+0.25%)
Sep 09, 2025	35.51	35.64	35.44	35.56	101,843	-0.04(-0.11%)
Sep 08, 2025	35.14	35.62	35.14	35.60	14,144	+0.79(+2.27%)
Sep 05, 2025	35.13	35.13	34.40	34.81	24,743	-0.10(-0.29%)
Sep 04, 2025	34.61	34.93	34.61	34.91	52,385	+0.19(+0.55%)
Sep 03, 2025	35.02	35.02	34.60	34.72	19,996	-0.16(-0.46%)
Sep 02, 2025	34.55	34.88	34.11	34.88	40,937	-0.17(-0.49%)
Aug 29, 2025	35.33	35.33	34.86	35.05	26,528	-0.33(-0.93%)
Aug 28, 2025	35.23	35.38	35.10	35.38	320,729	+0.35(+1.00%)
Aug 27, 2025	35.04	35.17	35.03	35.03	19,157	-0.12(-0.34%)
Aug 26, 2025	34.93	35.15	34.89	35.15	16,208	+0.29(+0.83%)
Aug 25, 2025	34.84	35.01	34.84	34.86	14,486	+0.00(+0.00%)
Aug 22, 2025	34.61	35.08	34.59	34.86	100,490	+0.32(+0.93%)
Aug 21, 2025	34.67	34.68	34.52	34.54	35,954	-0.07(-0.20%)
Aug 20, 2025	34.57	34.62	34.07	34.61	30,320	-0.01(-0.04%)
Aug 19, 2025	35.36	35.36	34.58	34.62	18,842	-0.65(-1.83%)
Aug 18, 2025	35.34	35.38	35.05	35.27	18,376	-0.09(-0.25%)
Aug 15, 2025	35.27	35.47	35.19	35.36	63,789	+0.02(+0.06%)
Aug 14, 2025	35.22	35.52	35.18	35.34	29,138	-0.11(-0.31%)
Aug 13, 2025	35.78	35.80	35.28	35.45	21,697	-0.32(-0.89%)
Aug 12, 2025	35.71	35.77	35.52	35.77	11,639	+0.28(+0.78%)
Aug 11, 2025	35.50	35.71	35.48	35.49	48,002	-0.12(-0.33%)
Aug 08, 2025	35.69	35.82	35.53	35.61	53,924	+0.16(+0.45%)
Aug 07, 2025	35.87	35.87	35.29	35.45	39,948	-0.26(-0.73%)
Aug 06, 2025	35.54	35.75	35.43	35.71	19,400	+0.16(+0.44%)
Aug 05, 2025	35.74	35.76	35.33	35.55	29,020	-0.02(-0.06%)
Aug 04, 2025	35.39	35.92	35.39	35.58	45,733	+0.43(+1.23%)
Aug 01, 2025	34.96	35.47	34.63	35.14	15,824	-0.44(-1.23%)
Jul 31, 2025	35.66	36.00	35.52	35.58	42,390	+0.07(+0.20%)
Jul 30, 2025	35.21	35.72	35.21	35.51	49,805	+0.36(+1.04%)
Jul 29, 2025	35.54	35.73	35.14	35.15	47,280	-0.29(-0.83%)
Jul 28, 2025	35.79	35.79	35.31	35.44	38,936	-0.20(-0.57%)
Jul 25, 2025	35.42	35.80	35.42	35.64	23,490	+0.31(+0.89%)
Jul 24, 2025	35.35	35.44	35.24	35.33	32,433	+0.12(+0.34%)
Jul 23, 2025	35.11	35.24	34.95	35.21	56,289	+0.46(+1.32%)
Jul 22, 2025	35.02	35.02	34.61	34.75	50,115	-0.29(-0.83%)
Jul 21, 2025	35.60	35.64	35.04	35.04	52,569	-0.56(-1.58%)
Jul 18, 2025	35.59	35.65	35.45	35.60	25,201	+0.27(+0.76%)
Jul 17, 2025	35.06	35.43	35.06	35.33	45,093	+0.37(+1.07%)
Jul 16, 2025	34.73	35.01	34.59	34.96	26,751	+0.37(+1.07%)
Jul 15, 2025	34.77	34.77	34.59	34.59	9,827	-0.17(-0.49%)
Jul 14, 2025	34.08	34.76	34.08	34.76	12,914	+0.67(+1.97%)
Jul 11, 2025	34.02	34.18	34.02	34.09	6,305	-0.09(-0.26%)
Jul 10, 2025	34.03	34.27	33.98	34.18	19,861	-0.16(-0.47%)
Jul 09, 2025	34.27	34.34	34.14	34.34	18,128	+0.18(+0.53%)
Jul 08, 2025	34.57	34.57	33.98	34.16	24,689	-0.28(-0.81%)
Jul 07, 2025	34.11	34.44	34.11	34.44	20,247	+0.25(+0.73%)
Jul 03, 2025	33.92	34.19	33.92	34.19	6,825	+0.49(+1.45%)
Jul 02, 2025	33.75	33.91	33.53	33.70	23,548	-0.11(-0.33%)