Strategas Macro Thematic Opportunities ETF (NY:SAMT)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2025	38.98	38.98	38.76	38.77	268,985	-0.30(-0.77%)
Dec 29, 2025	39.05	39.22	39.05	39.07	275,231	-0.16(-0.41%)
Dec 26, 2025	39.71	39.71	39.22	39.23	12,581	-0.34(-0.86%)
Dec 24, 2025	39.48	39.60	39.48	39.57	6,715	+0.07(+0.18%)
Dec 23, 2025	39.48	39.61	39.41	39.50	358,206	-0.01(-0.03%)
Dec 22, 2025	39.20	39.55	39.20	39.51	48,961	+0.51(+1.31%)
Dec 19, 2025	38.40	39.07	38.40	39.00	42,589	+0.68(+1.77%)
Dec 18, 2025	38.16	38.42	38.16	38.32	53,959	+0.59(+1.56%)
Dec 17, 2025	38.40	38.51	37.71	37.73	43,084	-0.62(-1.62%)
Dec 16, 2025	38.48	38.48	38.07	38.35	57,590	-0.06(-0.16%)
Dec 15, 2025	38.81	38.84	38.35	38.41	35,840	-0.14(-0.36%)
Dec 12, 2025	38.84	38.93	38.34	38.55	34,821	-0.26(-0.67%)
Dec 11, 2025	38.35	38.81	38.19	38.81	37,517	+0.72(+1.89%)
Dec 10, 2025	37.72	38.33	37.70	38.09	24,655	+0.45(+1.20%)
Dec 09, 2025	37.67	37.73	37.63	37.64	38,910	+0.03(+0.08%)
Dec 08, 2025	37.86	37.86	37.47	37.61	38,399	-0.09(-0.24%)
Dec 05, 2025	37.88	37.88	37.59	37.70	28,466	-0.09(-0.24%)
Dec 04, 2025	37.67	37.93	37.56	37.79	83,708	+0.16(+0.43%)
Dec 03, 2025	37.38	37.71	37.37	37.63	210,664	+0.24(+0.64%)
Dec 02, 2025	37.48	37.55	37.28	37.39	21,780	+0.08(+0.21%)
Dec 01, 2025	37.46	37.55	37.30	37.31	26,202	-0.38(-1.01%)
Nov 28, 2025	37.60	37.70	37.54	37.69	5,426	+0.22(+0.59%)
Nov 26, 2025	37.36	37.55	37.36	37.47	34,517	+0.27(+0.73%)
Nov 25, 2025	36.93	37.22	36.63	37.20	47,061	+0.38(+1.03%)
Nov 24, 2025	36.44	36.85	36.40	36.82	67,247	+0.58(+1.60%)
Nov 21, 2025	36.08	36.48	35.66	36.24	91,391	+0.29(+0.81%)
Nov 20, 2025	37.29	37.40	35.95	35.95	59,658	-0.78(-2.12%)
Nov 19, 2025	36.72	37.03	36.60	36.73	29,787	+0.09(+0.25%)
Nov 18, 2025	36.45	36.88	36.34	36.64	35,751	-0.03(-0.08%)
Nov 17, 2025	36.96	37.09	36.46	36.67	34,363	-0.34(-0.92%)
Nov 14, 2025	36.58	37.32	36.51	37.01	44,253	-0.07(-0.19%)
Nov 13, 2025	37.76	37.76	37.00	37.08	47,640	-0.84(-2.22%)
Nov 12, 2025	38.00	38.03	37.75	37.92	19,193	+0.09(+0.24%)
Nov 11, 2025	37.92	37.92	37.61	37.83	24,690	-0.16(-0.42%)
Nov 10, 2025	37.96	38.08	37.61	37.99	39,731	+0.44(+1.17%)
Nov 07, 2025	36.90	37.55	36.75	37.55	38,426	+0.43(+1.16%)
Nov 06, 2025	37.59	37.59	37.04	37.12	19,582	-0.52(-1.38%)
Nov 05, 2025	37.33	37.73	37.33	37.64	24,550	+0.35(+0.94%)
Nov 04, 2025	37.44	37.73	37.24	37.29	130,451	-0.80(-2.10%)
Nov 03, 2025	38.18	38.18	37.91	38.09	39,999	-0.07(-0.18%)
Oct 31, 2025	38.12	38.31	37.97	38.16	41,520	+0.09(+0.24%)
Oct 30, 2025	38.15	38.35	38.05	38.07	45,175	-0.25(-0.65%)
Oct 29, 2025	38.30	38.54	38.16	38.32	47,206	+0.16(+0.41%)
Oct 28, 2025	38.46	38.47	38.16	38.16	41,254	-0.34(-0.87%)
Oct 27, 2025	38.58	38.58	38.34	38.50	48,319	+0.10(+0.26%)
Oct 24, 2025	38.30	38.55	38.30	38.40	43,505	+0.38(+1.00%)
Oct 23, 2025	37.92	38.17	37.87	38.02	27,138	+0.30(+0.79%)
Oct 22, 2025	38.13	38.13	37.29	37.72	80,998	-0.50(-1.31%)
Oct 21, 2025	38.65	38.65	38.16	38.22	55,380	-0.57(-1.47%)
Oct 20, 2025	38.62	38.87	38.62	38.79	84,491	+0.59(+1.55%)
Oct 17, 2025	38.18	38.38	37.85	38.20	448,437	-0.13(-0.34%)
Oct 16, 2025	39.22	39.26	38.15	38.33	672,275	-0.69(-1.77%)
Oct 15, 2025	39.50	39.64	38.71	39.02	281,932	-0.12(-0.31%)
Oct 14, 2025	38.88	39.51	38.24	39.14	26,055	+0.13(+0.33%)
Oct 13, 2025	38.78	39.10	38.78	39.01	13,629	+1.04(+2.74%)
Oct 10, 2025	39.13	39.13	37.97	37.97	39,134	-0.75(-1.94%)
Oct 09, 2025	38.90	38.90	38.58	38.72	58,253	+0.00(+0.00%)
Oct 08, 2025	38.70	38.77	38.51	38.72	95,504	+0.39(+1.02%)
Oct 07, 2025	38.48	38.57	38.02	38.33	31,203	+0.01(+0.03%)
Oct 06, 2025	38.39	38.49	38.18	38.32	109,304	+0.32(+0.84%)
Oct 03, 2025	38.14	38.28	37.87	38.00	40,550	+0.03(+0.08%)
Oct 02, 2025	37.72	37.97	37.61	37.97	25,219	+0.48(+1.28%)