Strategas Macro Thematic Opportunities ETF

SAMT
🏛️ usa →
36.81
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
2024-12-31 29.28 29.43 29.11 29.14 0.0M
2024-12-30 29.37 29.51 28.97 29.36 0.0M
2024-12-27 30.32 30.32 30.03 30.13 0.0M
2024-12-26 30.16 30.59 30.16 30.57 0.0M
2024-12-24 30.14 30.21 30.14 30.20 0.0M
2024-12-23 29.71 29.97 29.56 29.97 0.0M
2024-12-20 29.43 30.07 29.42 29.88 0.0M
2024-12-19 29.61 29.62 29.43 29.47 0.0M
2024-12-18 30.39 30.39 29.31 29.31 0.0M
2024-12-17 30.24 30.34 30.13 30.34 0.0M
2024-12-16 30.31 30.65 30.27 30.61 0.0M
2024-12-13 30.25 30.26 30.15 30.26 0.0M
2024-12-12 30.22 30.27 30.04 30.05 0.0M
2024-12-11 30.03 30.24 29.89 30.19 0.0M
2024-12-10 30.06 30.19 29.95 29.95 0.0M
2024-12-09 30.85 30.85 30.12 30.15 0.0M
2024-12-06 30.67 30.79 30.67 30.71 0.0M
2024-12-05 30.66 30.75 30.51 30.61 0.0M
2024-12-04 30.91 30.91 30.62 30.74 0.0M
2024-12-03 30.94 30.97 30.75 30.78 0.0M
2024-12-02 31.32 31.32 30.79 30.84 0.0M
2024-11-29 30.94 31.16 30.94 31.15 0.0M
2024-11-27 30.93 30.93 30.71 30.81 0.0M
2024-11-26 30.56 30.88 30.56 30.80 0.0M
2024-11-25 30.92 30.92 30.35 30.53 0.1M
2024-11-22 30.45 30.52 30.37 30.52 0.0M
2024-11-21 29.82 30.23 29.82 30.22 0.0M
2024-11-20 29.58 29.71 29.48 29.71 0.0M
2024-11-19 29.40 29.68 29.39 29.65 0.0M
2024-11-18 29.33 29.51 29.33 29.39 0.0M
2024-11-15 29.17 29.34 29.17 29.34 0.0M
2024-11-14 29.58 29.58 29.32 29.32 0.0M
2024-11-13 29.90 30.14 29.81 29.82 0.0M
2024-11-12 29.53 29.56 29.38 29.44 0.0M
2024-11-11 29.57 29.64 29.55 29.55 0.0M
2024-11-08 29.23 29.38 29.23 29.36 0.0M
2024-11-07 28.92 29.11 28.89 28.99 0.0M
2024-11-06 28.58 28.78 28.57 28.77 0.0M
2024-11-05 28.04 28.25 28.04 28.25 0.0M
2024-11-04 27.85 27.87 27.75 27.80 0.0M
2024-11-01 27.99 28.05 27.82 27.82 0.0M
2024-10-31 27.78 27.89 27.78 27.81 0.0M
2024-10-30 27.97 28.18 27.95 27.95 0.0M
2024-10-29 28.19 28.28 28.15 28.22 0.0M
2024-10-28 28.26 28.38 28.22 28.28 0.0M
2024-10-25 28.46 28.52 28.25 28.25 0.0M
2024-10-24 28.25 28.36 28.24 28.36 0.0M
2024-10-23 28.27 28.34 28.27 28.34 0.0M
2024-10-22 28.46 28.50 28.46 28.50 0.0M
2024-10-21 28.55 28.55 28.46 28.52 0.0M
2024-10-18 28.38 28.54 28.38 28.54 0.0M
2024-10-17 28.48 28.48 28.38 28.39 0.0M
2024-10-16 28.35 28.48 28.35 28.48 0.0M
2024-10-15 28.27 28.30 28.17 28.17 0.0M
2024-10-14 28.26 28.32 28.26 28.28 0.0M
2024-10-11 28.06 28.12 28.06 28.12 0.0M
2024-10-10 27.90 27.90 27.88 27.88 0.0M
2024-10-09 27.82 27.98 27.82 27.98 0.0M
2024-10-08 27.82 27.83 27.72 27.81 0.0M
2024-10-07 27.81 27.81 27.64 27.64 0.0M
2024-10-04 27.84 27.90 27.82 27.90 0.0M
2024-10-03 27.72 27.74 27.63 27.66 0.0M
2024-10-02 27.62 27.78 27.62 27.74 0.0M
2024-10-01 27.68 27.73 27.64 27.67 0.0M
2024-09-30 27.69 27.76 27.60 27.75 0.0M
2024-09-27 27.75 27.75 27.66 27.70 0.0M
2024-09-26 27.67 27.67 27.58 27.58 0.0M
2024-09-25 27.59 27.66 27.59 27.63 0.0M
2024-09-24 27.44 27.50 27.44 27.48 0.0M
2024-09-23 27.53 27.53 27.47 27.52 0.0M
2024-09-20 27.35 27.37 27.34 27.37 0.0M
2024-09-19 27.25 27.31 27.25 27.29 0.0M
2024-09-18 27.26 27.35 27.19 27.19 0.0M
2024-09-17 27.22 27.26 27.22 27.26 0.0M
2024-09-16 27.46 27.48 27.44 27.47 0.0M
2024-09-13 27.20 27.35 27.19 27.33 0.0M
2024-09-12 26.96 27.09 26.94 27.09 0.0M
2024-09-11 26.37 26.81 26.37 26.81 0.0M
2024-09-10 26.69 26.69 26.58 26.64 0.0M
2024-09-09 26.57 26.72 26.54 26.64 0.0M
2024-09-06 26.50 26.50 26.35 26.35 0.0M
2024-09-05 26.84 26.84 26.55 26.62 0.0M
2024-09-04 26.83 26.84 26.77 26.82 0.0M
2024-09-03 27.16 27.16 26.73 26.77 0.0M
2024-08-30 27.15 27.23 26.95 27.23 0.0M
2024-08-29 27.12 27.12 26.96 26.96 0.0M
2024-08-28 27.04 27.04 26.82 26.93 0.0M
2024-08-27 26.96 27.06 26.96 26.99 0.0M
2024-08-26 27.10 27.10 27.01 27.04 0.0M
2024-08-23 27.16 27.16 27.02 27.12 0.0M
2024-08-22 27.12 27.12 26.88 26.91 0.0M
2024-08-21 26.94 27.08 26.94 27.06 0.0M
2024-08-20 26.96 27.02 26.87 26.99 0.0M
2024-08-19 26.91 27.05 26.88 27.05 0.0M
2024-08-16 26.62 26.89 26.62 26.84 0.0M
2024-08-15 26.51 26.70 26.51 26.70 0.0M
2024-08-14 26.34 26.36 26.30 26.33 0.0M
2024-08-13 26.21 26.23 26.14 26.23 0.0M
2024-08-12 26.19 26.21 26.07 26.12 0.0M
2024-08-09 26.13 26.20 26.09 26.20 0.0M
2024-08-08 25.87 25.97 25.87 25.97 0.0M
2024-08-07 25.77 25.82 25.39 25.39 0.0M
2024-08-06 25.37 25.71 25.37 25.49 0.0M
2024-08-05 25.20 25.29 25.10 25.22 0.0M
2024-08-02 25.87 25.93 25.56 25.78 0.0M
2024-08-01 26.40 26.40 26.01 26.17 0.0M
2024-07-31 26.23 26.46 26.23 26.36 0.0M
2024-07-30 26.02 26.03 25.91 26.03 0.0M
2024-07-29 26.10 26.10 25.99 26.01 0.0M
2024-07-26 25.99 26.13 25.99 26.09 0.0M
2024-07-25 25.99 26.26 25.90 25.90 0.0M
2024-07-24 26.32 26.32 26.12 26.12 0.0M
2024-07-23 26.68 26.77 26.65 26.65 0.0M
2024-07-22 26.56 26.72 26.56 26.71 0.0M
2024-07-19 26.61 26.61 26.33 26.40 0.0M
2024-07-18 26.62 26.63 26.40 26.54 0.0M
2024-07-17 26.81 26.81 26.58 26.58 0.0M
2024-07-16 26.96 27.10 26.96 27.09 0.0M
2024-07-15 26.96 26.96 26.96 26.96 0.0M
2024-07-12 26.87 27.03 26.87 26.91 0.0M
2024-07-11 26.91 26.91 26.70 26.80 0.0M
2024-07-10 26.61 26.90 26.59 26.90 0.0M
2024-07-09 26.62 26.62 26.50 26.53 0.1M
2024-07-08 26.56 26.56 26.45 26.48 0.0M
2024-07-05 26.38 26.52 26.38 26.52 0.0M
2024-07-03 26.26 26.32 26.26 26.32 0.0M
2024-07-02 26.05 26.18 26.04 26.18 0.0M
2024-07-01 26.08 26.12 26.07 26.07 0.0M
2024-06-28 26.43 26.44 26.17 26.17 0.0M
2024-06-27 26.35 26.35 26.26 26.30 0.0M
2024-06-26 26.29 26.30 26.21 26.30 0.0M
2024-06-25 26.25 26.36 26.21 26.36 0.0M
2024-06-24 26.28 26.37 26.24 26.24 0.0M
2024-06-21 26.30 26.32 26.26 26.26 0.0M
2024-06-20 26.59 26.59 26.35 26.41 0.0M
2024-06-18 26.43 26.53 26.43 26.50 0.0M
2024-06-17 26.04 26.35 26.04 26.30 0.0M
2024-06-14 25.98 26.08 25.96 26.07 0.0M
2024-06-13 26.10 26.14 26.01 26.14 0.0M
2024-06-12 26.05 26.07 25.99 26.06 0.0M
2024-06-11 25.77 25.85 25.77 25.85 0.0M
2024-06-10 25.84 25.92 25.84 25.92 0.0M
2024-06-07 25.90 25.94 25.76 25.76 0.0M
2024-06-06 25.90 25.92 25.88 25.92 0.0M
2024-06-05 25.61 25.83 25.61 25.83 0.0M
2024-06-04 25.42 25.55 25.42 25.53 0.0M
2024-06-03 25.56 25.56 25.39 25.51 0.0M
2024-05-31 25.42 25.62 25.28 25.62 0.0M
2024-05-30 25.41 25.44 25.37 25.41 0.0M
2024-05-29 25.45 25.45 25.36 25.36 0.0M
2024-05-28 25.57 25.63 25.54 25.60 0.0M
2024-05-24 25.47 25.56 25.47 25.56 0.0M
2024-05-23 25.50 25.54 25.31 25.35 0.0M
2024-05-22 25.56 25.56 25.42 25.45 0.0M
2024-05-21 25.64 25.68 25.57 25.62 0.0M
2024-05-20 25.66 25.67 25.61 25.64 0.0M
2024-05-17 25.48 25.54 25.48 25.54 0.0M
2024-05-16 25.51 25.51 25.44 25.44 0.0M
2024-05-15 25.34 25.43 25.34 25.43 0.0M
2024-05-14 25.03 25.23 25.03 25.23 0.0M
2024-05-13 25.18 25.18 25.06 25.08 0.0M
2024-05-10 25.14 25.18 25.12 25.18 0.0M
2024-05-09 25.12 25.16 25.08 25.16 0.0M
2024-05-08 25.00 25.05 24.93 24.98 0.0M
2024-05-07 25.02 25.10 25.02 25.07 0.0M
2024-05-06 24.94 25.06 24.93 25.06 0.0M
2024-05-03 24.59 24.68 24.58 24.68 0.0M
2024-05-02 24.56 24.66 24.51 24.56 0.0M
2024-05-01 24.59 24.64 24.51 24.51 0.0M
2024-04-30 24.92 24.92 24.70 24.70 0.0M
2024-04-29 24.98 25.00 24.89 24.99 0.0M
2024-04-26 24.92 24.99 24.92 24.97 0.0M
2024-04-25 24.56 24.76 24.48 24.74 0.0M
2024-04-24 24.93 24.93 24.85 24.92 0.0M
2024-04-23 24.73 25.00 24.73 24.95 0.0M
2024-04-22 24.66 24.83 24.66 24.69 0.0M
2024-04-19 24.69 24.72 24.61 24.62 0.0M
2024-04-18 24.95 24.95 24.73 24.73 0.0M
2024-04-17 25.05 25.05 24.75 24.80 0.0M
2024-04-16 24.89 25.02 24.89 24.94 0.0M
2024-04-15 25.36 25.36 24.99 25.00 0.0M
2024-04-12 25.56 25.56 25.32 25.32 0.0M
2024-04-11 25.45 25.55 25.32 25.50 0.0M
2024-04-10 25.33 25.45 25.32 25.42 0.0M
2024-04-09 25.62 25.62 25.27 25.35 0.0M
2024-04-08 25.67 25.73 25.51 25.51 0.0M
2024-04-05 25.47 25.64 25.47 25.60 0.0M
2024-04-04 25.68 25.68 25.32 25.32 0.0M
2024-04-03 25.47 25.68 25.47 25.58 0.0M
2024-04-02 25.46 25.46 25.32 25.45 0.0M
2024-04-01 25.33 25.50 25.33 25.50 0.0M
2024-03-28 25.46 25.46 25.37 25.38 0.0M
2024-03-27 25.33 25.44 25.33 25.44 0.0M
2024-03-26 25.48 25.51 25.38 25.38 0.0M
2024-03-25 25.52 25.54 25.42 25.42 0.0M
2024-03-22 25.49 25.54 25.44 25.47 0.0M
2024-03-21 25.57 25.63 25.52 25.52 0.0M
2024-03-20 25.28 25.42 25.22 25.42 0.0M
2024-03-19 25.10 25.30 25.10 25.29 0.0M
2024-03-18 25.15 25.19 25.08 25.09 0.0M
2024-03-15 25.00 25.07 24.96 24.97 0.0M
2024-03-14 25.01 25.07 24.96 25.00 0.0M
2024-03-13 25.17 25.17 25.06 25.07 0.0M
2024-03-12 25.12 25.16 25.04 25.16 0.0M
2024-03-11 24.87 24.96 24.87 24.93 0.0M
2024-03-08 25.53 25.53 25.09 25.09 0.0M
2024-03-07 25.42 25.45 25.34 25.45 0.0M
2024-03-06 25.06 25.23 25.06 25.12 0.0M
2024-03-05 25.05 25.05 24.86 24.92 0.0M
2024-03-04 25.18 25.21 25.03 25.06 0.1M
2024-03-01 24.96 25.08 24.96 25.08 0.0M
2024-02-29 24.78 24.84 24.69 24.82 0.0M
2024-02-28 24.72 24.77 24.70 24.72 0.0M
2024-02-27 24.86 24.86 24.78 24.84 0.0M
2024-02-26 24.78 24.83 24.76 24.77 0.0M
2024-02-23 24.60 24.66 24.59 24.62 0.0M
2024-02-22 24.51 24.60 24.47 24.57 0.0M
2024-02-21 24.13 24.13 23.94 24.05 0.0M
2024-02-20 24.56 24.56 24.35 24.37 0.0M
2024-02-16 24.71 24.71 24.45 24.46 0.0M
2024-02-15 24.52 24.59 24.50 24.53 0.0M
2024-02-14 24.49 24.52 24.35 24.52 0.0M
2024-02-13 24.39 24.50 24.15 24.24 0.0M
2024-02-12 24.52 24.67 24.52 24.56 0.0M
2024-02-09 24.51 24.53 24.51 24.52 0.0M
2024-02-08 24.43 24.46 24.43 24.43 0.0M
2024-02-07 24.40 24.42 24.36 24.37 0.0M
2024-02-06 24.10 24.11 24.02 24.07 0.0M
2024-02-05 24.03 24.14 24.00 24.11 0.0M
2024-02-02 24.00 24.17 24.00 24.13 0.0M
2024-02-01 23.83 23.89 23.80 23.89 0.0M
2024-01-31 23.86 23.92 23.74 23.76 0.0M
2024-01-30 23.95 24.07 23.94 24.05 0.0M
2024-01-29 23.85 24.02 23.82 24.02 0.0M
2024-01-26 23.79 23.84 23.77 23.82 0.0M
2024-01-25 23.77 23.87 23.76 23.87 0.0M
2024-01-24 23.71 23.92 23.71 23.81 0.0M
2024-01-23 23.61 23.69 23.59 23.68 0.0M
2024-01-22 23.65 23.65 23.59 23.60 0.0M
2024-01-19 23.46 23.56 23.41 23.55 0.0M
2024-01-18 23.25 23.41 23.25 23.41 0.0M
2024-01-17 23.12 23.27 23.12 23.21 0.0M
2024-01-16 23.29 23.37 23.24 23.29 0.0M
2024-01-12 23.34 23.40 23.34 23.37 0.0M
2024-01-11 23.09 23.20 23.01 23.18 0.0M
2024-01-10 23.04 23.09 23.03 23.04 0.0M
2024-01-09 22.86 22.96 22.84 22.95 0.0M
2024-01-08 22.75 22.90 22.75 22.88 0.0M
2024-01-05 22.92 22.95 22.65 22.73 0.0M
2024-01-04 23.00 23.00 22.81 22.81 0.0M
2024-01-03 23.04 23.04 22.89 22.89 0.0M
2024-01-02 22.93 23.03 22.88 22.92 0.0M