Strategas Macro Momentum ETF (SAMM)
28.95
+0.13
(+0.47%)
USD |
NYSEARCA |
Nov 22, 16:00
28.91
-0.04
(-0.14%)
Pre-Market: 20:00
SAMM Price: 28.95 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 28.82 | 28.95 | 28.82 | 28.95 | 26398.00 |
| Nov 21, 2024 | 28.63 | 28.90 | 28.63 | 28.82 | 2832.00 |
| Nov 20, 2024 | 28.40 | 28.45 | 28.27 | 28.45 | 5010.00 |
| Nov 19, 2024 | 28.38 | 28.46 | 28.38 | 28.46 | 1722.00 |
| Nov 18, 2024 | 28.23 | 28.40 | 28.23 | 28.29 | 2456.00 |
| Nov 15, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 0.000 |
| Nov 14, 2024 | 28.54 | 28.54 | 28.33 | 28.33 | 507.00 |
| Nov 13, 2024 | 28.86 | 28.86 | 28.61 | 28.61 | 822.00 |
| Nov 12, 2024 | 28.84 | 28.84 | 28.54 | 28.66 | 1651.00 |
| Nov 11, 2024 | 29.15 | 29.15 | 29.02 | 29.04 | 2618.00 |
| Nov 08, 2024 | 28.56 | 28.74 | 28.56 | 28.74 | 3356.00 |
| Nov 07, 2024 | 28.48 | 28.56 | 28.46 | 28.54 | 5527.00 |
| Nov 06, 2024 | 28.04 | 28.38 | 28.01 | 28.36 | 9645.00 |
| Nov 05, 2024 | 27.47 | 27.66 | 27.47 | 27.66 | 823.00 |
| Nov 04, 2024 | 26.90 | 26.90 | 26.82 | 26.82 | 560.00 |
| Nov 01, 2024 | 26.93 | 26.93 | 26.82 | 26.82 | 2729.00 |
| Oct 31, 2024 | 27.07 | 27.07 | 26.78 | 26.85 | 4938.00 |
| Oct 30, 2024 | 27.30 | 27.34 | 27.23 | 27.23 | 795.00 |
| Oct 29, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 5.000 |
| Oct 28, 2024 | 27.30 | 27.39 | 27.30 | 27.39 | 603.00 |
| Oct 25, 2024 | 27.23 | 27.23 | 27.17 | 27.17 | 1304.00 |
| Oct 24, 2024 | 27.24 | 27.33 | 27.24 | 27.31 | 1356.00 |
| Oct 23, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 83.00 |
| Oct 22, 2024 | 27.52 | 27.58 | 27.51 | 27.54 | 2241.00 |
| Oct 21, 2024 | 27.75 | 27.75 | 27.55 | 27.57 | 2237.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
23.23
Minimum
Aug 05 2024
29.04
Maximum
Nov 11 2024
25.72
Average
25.29
Median