Strategas Global Policy Opportunities ETF

SAGP
🏛️ usa →
34.02
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 25.99 25.99 25.99 25.99 0.0M
2023-12-28 26.06 26.11 26.06 26.08 0.0M
2023-12-27 26.31 26.34 26.24 26.30 0.0M
2023-12-26 25.95 26.19 25.95 26.19 0.0M
2023-12-22 26.19 26.19 26.09 26.09 0.0M
2023-12-21 25.89 26.02 25.82 26.02 0.0M
2023-12-20 26.04 26.11 25.72 25.72 0.0M
2023-12-19 25.84 26.07 25.84 26.06 0.0M
2023-12-18 26.49 26.49 25.81 25.81 0.0M
2023-12-15 25.78 25.78 25.64 25.67 0.0M
2023-12-14 26.12 26.12 25.90 26.00 0.1M
2023-12-13 25.38 25.82 25.38 25.82 0.0M
2023-12-12 25.32 25.42 25.31 25.40 0.0M
2023-12-11 25.14 25.21 25.14 25.21 0.0M
2023-12-08 25.08 25.08 25.04 25.04 0.0M
2023-12-07 24.94 24.99 24.94 24.99 0.0M
2023-12-06 24.98 25.01 24.89 24.89 0.0M
2023-12-05 24.93 24.98 24.93 24.94 0.0M
2023-12-04 25.07 25.13 25.07 25.13 0.0M
2023-12-01 24.80 25.12 24.80 25.12 0.0M
2023-11-30 24.70 24.73 24.64 24.73 0.0M
2023-11-29 24.58 24.58 24.58 24.58 0.0M
2023-11-28 24.49 24.59 24.24 24.50 0.0M
2023-11-27 24.55 24.55 24.55 24.55 0.0M
2023-11-24 24.52 24.60 24.52 24.60 0.0M
2023-11-22 24.38 24.44 24.38 24.44 0.0M
2023-11-21 24.29 24.34 24.29 24.34 0.0M
2023-11-20 24.38 24.39 24.38 24.39 0.0M
2023-11-17 24.20 24.27 24.20 24.26 0.0M
2023-11-16 24.18 24.18 24.02 24.09 0.0M
2023-11-15 24.30 24.30 24.19 24.19 0.0M
2023-11-14 23.98 24.13 23.95 24.13 0.0M
2023-11-13 23.37 23.58 23.37 23.54 0.0M
2023-11-10 23.37 23.45 23.37 23.45 0.0M
2023-11-09 23.57 23.57 23.26 23.26 0.0M
2023-11-08 23.52 23.56 23.50 23.56 0.2M
2023-11-07 23.54 23.58 23.52 23.52 0.0M
2023-11-06 23.54 23.54 23.53 23.53 0.0M
2023-11-03 23.50 23.67 23.50 23.56 0.0M
2023-11-02 23.24 23.27 23.16 23.27 0.0M
2023-11-01 22.80 22.87 22.73 22.87 0.0M
2023-10-31 22.74 22.85 22.74 22.80 0.0M
2023-10-30 22.59 22.68 22.59 22.68 0.0M
2023-10-27 22.58 22.69 22.40 22.41 0.0M
2023-10-26 22.88 22.88 22.72 22.72 0.0M
2023-10-25 22.97 22.97 22.83 22.85 0.0M
2023-10-24 23.16 23.16 23.08 23.08 0.0M
2023-10-23 23.19 23.19 23.04 23.04 0.0M
2023-10-20 23.20 23.20 23.12 23.12 0.0M
2023-10-19 23.50 23.50 23.29 23.29 0.0M
2023-10-18 23.77 23.77 23.56 23.56 0.0M
2023-10-17 23.84 23.84 23.84 23.84 0.0M
2023-10-16 23.62 23.77 23.62 23.77 0.0M
2023-10-13 23.52 23.52 23.52 23.52 0.0M
2023-10-12 23.73 23.73 23.49 23.56 0.0M
2023-10-11 23.94 23.94 23.77 23.79 0.0M
2023-10-10 23.92 23.98 23.89 23.89 0.0M
2023-10-09 23.50 23.72 23.50 23.72 0.0M
2023-10-06 23.04 23.39 23.04 23.39 0.0M
2023-10-05 23.27 23.27 23.19 23.26 0.0M
2023-10-04 23.24 23.26 23.11 23.26 0.0M
2023-10-03 23.29 23.29 23.16 23.20 0.0M
2023-10-02 23.54 23.54 23.41 23.45 0.0M
2023-09-29 23.72 23.79 23.59 23.60 0.0M
2023-09-28 23.67 23.73 23.64 23.67 0.0M
2023-09-27 23.54 23.56 23.54 23.56 0.0M
2023-09-26 23.60 23.60 23.49 23.49 0.0M
2023-09-25 23.69 23.79 23.69 23.78 0.0M
2023-09-22 23.87 23.87 23.75 23.75 0.0M
2023-09-21 24.11 24.11 23.87 23.87 0.0M
2023-09-20 24.42 24.46 24.27 24.27 0.0M
2023-09-19 24.36 24.39 24.36 24.37 0.0M
2023-09-18 24.44 24.46 24.42 24.42 0.0M
2023-09-15 24.68 24.68 24.49 24.51 0.0M
2023-09-14 24.62 24.68 24.62 24.68 0.0M
2023-09-13 24.52 24.52 24.48 24.48 0.0M
2023-09-12 24.52 24.56 24.51 24.51 0.0M
2023-09-11 24.69 24.73 24.67 24.67 0.0M
2023-09-08 24.57 24.57 24.48 24.49 0.0M
2023-09-07 24.61 24.62 24.56 24.57 0.0M
2023-09-06 24.70 24.70 24.64 24.65 0.0M
2023-09-05 25.02 25.02 24.75 24.75 0.0M
2023-09-01 25.06 25.06 25.06 25.06 0.0M
2023-08-31 25.19 25.19 25.03 25.03 0.0M
2023-08-30 25.14 25.14 25.12 25.12 0.0M
2023-08-29 24.84 24.95 24.84 24.95 0.0M
2023-08-28 24.73 24.73 24.68 24.70 0.0M
2023-08-25 24.53 24.62 24.53 24.57 0.0M
2023-08-24 24.58 24.60 24.47 24.47 0.0M
2023-08-23 24.76 24.76 24.76 24.76 0.0M
2023-08-22 24.64 24.64 24.51 24.61 0.0M
2023-08-21 24.59 24.65 24.59 24.65 0.0M
2023-08-18 24.57 24.57 24.55 24.55 0.0M
2023-08-17 24.58 24.58 24.56 24.56 0.0M
2023-08-16 25.04 25.04 24.79 24.81 0.0M
2023-08-15 25.04 25.04 24.96 25.00 0.0M
2023-08-14 25.14 25.26 25.14 25.23 0.0M
2023-08-11 25.22 25.23 25.16 25.22 0.0M
2023-08-10 25.50 25.50 25.26 25.27 0.0M
2023-08-09 25.29 25.37 25.28 25.28 0.0M
2023-08-08 24.97 25.22 24.97 25.21 0.0M
2023-08-07 25.12 25.18 25.12 25.16 0.0M
2023-08-04 25.08 25.20 24.91 24.91 0.0M
2023-08-03 25.08 25.13 25.07 25.07 0.0M
2023-08-02 25.34 25.34 25.24 25.24 0.0M
2023-08-01 25.55 25.57 25.47 25.57 0.0M
2023-07-31 25.56 25.56 25.53 25.56 0.0M
2023-07-28 25.53 25.53 25.50 25.51 0.0M
2023-07-27 25.64 25.64 25.38 25.38 0.0M
2023-07-26 25.45 25.94 25.40 25.49 0.0M
2023-07-25 25.43 25.43 25.38 25.41 0.0M
2023-07-24 25.50 25.55 25.46 25.46 0.0M
2023-07-21 25.64 25.64 25.57 25.57 0.0M
2023-07-20 25.56 25.56 25.48 25.50 0.0M
2023-07-19 25.62 25.62 25.62 25.62 0.0M
2023-07-18 25.57 25.65 25.48 25.54 0.0M
2023-07-17 25.45 25.45 25.42 25.45 0.0M
2023-07-14 25.40 25.40 25.35 25.37 0.0M
2023-07-13 25.44 25.44 25.43 25.43 0.0M
2023-07-12 25.28 25.28 25.21 25.21 0.0M
2023-07-11 24.96 25.07 24.95 25.07 0.0M
2023-07-10 24.88 24.88 24.83 24.86 0.0M
2023-07-07 24.76 24.76 24.69 24.69 0.0M
2023-07-06 24.53 24.69 24.53 24.69 0.0M
2023-07-05 24.86 24.92 24.86 24.92 0.0M
2023-07-03 25.02 25.07 24.96 25.07 0.0M
2023-06-30 25.01 25.11 25.01 25.11 0.0M
2023-06-29 24.85 24.86 24.85 24.86 0.0M
2023-06-28 24.73 24.78 24.73 24.78 0.0M
2023-06-27 24.66 24.74 24.66 24.74 0.0M
2023-06-26 24.63 24.63 24.58 24.58 0.0M
2023-06-23 24.72 24.73 24.68 24.71 0.0M
2023-06-22 24.78 24.94 24.78 24.84 0.0M
2023-06-21 24.98 24.99 24.97 24.97 0.0M
2023-06-20 25.03 25.03 25.03 25.03 0.0M
2023-06-16 25.31 25.37 25.25 25.25 0.0M
2023-06-15 25.04 25.25 25.04 25.25 0.0M
2023-06-14 25.04 25.08 24.88 24.95 0.0M
2023-06-13 24.99 25.00 24.89 24.98 0.0M
2023-06-12 24.67 24.86 24.67 24.83 0.0M
2023-06-09 24.63 24.68 24.61 24.66 0.0M
2023-06-08 24.62 24.73 24.62 24.73 0.0M
2023-06-07 24.55 24.55 24.54 24.55 0.0M
2023-06-06 24.42 24.63 24.42 24.59 0.0M
2023-06-05 24.48 24.60 24.48 24.58 0.0M
2023-06-02 24.32 24.57 24.32 24.57 0.0M
2023-06-01 23.98 24.16 23.98 24.16 0.0M
2023-05-31 23.83 23.99 23.83 23.94 0.0M
2023-05-30 24.21 24.21 24.09 24.10 0.0M
2023-05-26 24.22 24.22 24.20 24.20 0.0M
2023-05-25 24.06 24.27 23.98 24.07 0.0M
2023-05-24 24.25 24.28 24.15 24.25 0.0M
2023-05-23 24.60 24.70 24.43 24.43 0.0M
2023-05-22 24.68 24.79 24.68 24.74 0.0M
2023-05-19 24.71 24.73 24.60 24.67 0.0M
2023-05-18 24.59 24.79 24.42 24.61 0.0M
2023-05-17 24.48 24.72 24.48 24.60 0.0M
2023-05-16 24.29 24.42 24.29 24.38 0.0M
2023-05-15 24.53 24.63 24.39 24.60 0.0M
2023-05-12 24.27 24.36 24.27 24.36 0.0M
2023-05-11 24.36 24.44 24.36 24.44 0.0M
2023-05-10 24.48 24.57 24.48 24.57 0.0M
2023-05-09 24.48 24.57 24.47 24.53 0.0M
2023-05-08 24.50 24.55 24.44 24.50 0.0M
2023-05-05 24.34 24.49 24.34 24.49 0.0M
2023-05-04 24.19 24.27 24.18 24.25 0.0M
2023-05-03 24.63 24.76 24.50 24.50 0.0M
2023-05-02 24.48 24.63 24.39 24.52 0.0M
2023-05-01 24.89 24.89 24.83 24.83 0.0M
2023-04-28 24.75 24.87 24.75 24.83 0.0M
2023-04-27 24.44 24.61 24.41 24.61 0.0M
2023-04-26 24.57 24.57 24.39 24.44 0.0M
2023-04-25 24.70 24.71 24.54 24.54 0.0M
2023-04-24 24.95 24.95 24.95 24.95 0.0M
2023-04-21 24.80 24.86 24.80 24.86 0.0M
2023-04-20 24.79 24.82 24.70 24.75 0.0M
2023-04-19 24.80 24.95 24.75 24.89 0.0M
2023-04-18 24.85 24.92 24.85 24.91 0.0M
2023-04-17 24.83 24.84 24.78 24.84 0.0M
2023-04-14 24.64 24.72 24.64 24.72 0.0M
2023-04-13 24.77 24.99 24.75 24.92 0.0M
2023-04-12 24.88 24.88 24.61 24.61 0.0M
2023-04-11 24.55 24.75 24.55 24.66 0.0M
2023-04-10 24.45 24.59 24.42 24.59 0.0M
2023-04-06 24.30 24.54 24.30 24.47 0.0M
2023-04-05 24.41 24.43 24.37 24.39 0.0M
2023-04-04 24.54 24.54 24.45 24.45 0.0M
2023-04-03 24.56 24.56 24.49 24.55 0.0M
2023-03-31 24.32 24.45 24.32 24.43 0.0M
2023-03-30 24.17 24.18 24.17 24.17 0.0M
2023-03-29 24.00 24.01 23.95 24.01 0.0M
2023-03-28 23.77 23.83 23.77 23.80 0.0M
2023-03-27 23.77 23.91 23.77 23.86 0.0M
2023-03-24 23.45 23.68 23.43 23.61 0.0M
2023-03-23 23.77 23.85 23.49 23.58 0.0M
2023-03-22 23.76 23.88 23.55 23.55 0.0M
2023-03-21 23.76 23.80 23.72 23.80 0.0M
2023-03-20 23.42 23.54 23.38 23.54 0.0M
2023-03-17 23.32 23.32 23.14 23.20 0.0M
2023-03-16 23.34 23.56 23.34 23.54 0.0M
2023-03-15 23.23 23.23 23.03 23.21 0.0M
2023-03-14 23.65 23.76 23.52 23.59 0.0M
2023-03-13 23.39 23.41 23.29 23.29 0.0M
2023-03-10 23.52 23.52 23.32 23.32 0.0M
2023-03-09 23.93 23.93 23.67 23.67 0.0M
2023-03-08 23.86 24.02 23.86 23.98 0.0M
2023-03-07 24.31 24.87 23.99 23.99 0.0M
2023-03-06 24.49 24.49 24.29 24.30 0.0M
2023-03-03 24.36 24.63 24.35 24.50 0.0M
2023-03-02 24.12 24.29 24.11 24.29 0.0M
2023-03-01 24.16 24.23 24.16 24.21 0.0M
2023-02-28 24.24 24.28 24.15 24.16 0.0M
2023-02-27 24.42 24.42 24.30 24.32 0.0M
2023-02-24 24.20 24.32 24.17 24.25 0.0M
2023-02-23 24.55 24.55 24.35 24.52 0.0M
2023-02-22 24.58 24.61 24.48 24.48 0.0M
2023-02-21 24.63 24.68 24.45 24.45 0.0M
2023-02-17 24.63 24.76 24.63 24.76 0.0M
2023-02-16 24.66 24.91 24.66 24.72 0.0M
2023-02-15 24.61 24.94 24.61 24.94 0.0M
2023-02-14 24.87 24.99 24.69 24.83 0.0M
2023-02-13 24.75 24.89 24.75 24.89 0.0M
2023-02-10 24.43 24.56 24.43 24.54 0.0M
2023-02-09 24.92 24.96 24.59 24.59 0.0M
2023-02-08 24.95 25.00 24.80 24.84 0.0M
2023-02-07 24.61 25.38 24.61 24.99 0.1M
2023-02-06 24.93 25.36 24.79 24.83 0.0M
2023-02-03 25.25 25.25 25.06 25.08 0.0M
2023-02-02 25.21 25.55 25.21 25.29 0.0M
2023-02-01 24.87 25.27 24.82 25.17 0.0M
2023-01-31 24.66 24.92 24.66 24.92 0.0M
2023-01-30 24.70 25.30 24.63 24.63 0.0M
2023-01-27 24.59 24.85 24.53 24.85 0.0M
2023-01-26 24.73 24.82 24.65 24.76 0.0M
2023-01-25 24.41 24.66 24.37 24.66 0.0M
2023-01-24 24.57 24.65 24.54 24.60 0.0M
2023-01-23 24.65 24.68 24.65 24.68 0.0M
2023-01-20 24.38 24.53 24.38 24.52 0.0M
2023-01-19 24.20 24.25 24.20 24.22 0.0M
2023-01-18 24.66 24.96 24.32 24.32 0.0M
2023-01-17 24.53 24.59 24.46 24.46 0.0M
2023-01-13 24.40 24.50 24.40 24.50 0.0M
2023-01-12 24.42 24.52 24.33 24.46 0.0M
2023-01-11 24.33 24.40 24.33 24.40 0.0M
2023-01-10 24.09 24.26 24.09 24.26 0.0M
2023-01-09 24.31 24.38 24.11 24.11 0.0M
2023-01-06 24.04 24.38 24.04 24.30 0.0M
2023-01-05 23.90 23.91 23.90 23.91 0.0M
2023-01-04 23.67 24.01 23.67 23.81 0.0M
2023-01-03 23.54 23.54 23.48 23.48 0.0M