Strategas Macro Thematic Opp ETF (SAMT)
27.80
-0.02
(-0.07%)
USD |
NYSEARCA |
Nov 04, 16:00
27.80
0.00 (0.00%)
After-Hours: 20:00
SAMT Price: 27.80 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 27.99 | 28.05 | 27.82 | 27.82 | 1565.00 |
| Oct 31, 2024 | 27.78 | 27.89 | 27.78 | 27.81 | 2701.00 |
| Oct 30, 2024 | 27.97 | 28.18 | 27.95 | 27.95 | 1776.00 |
| Oct 29, 2024 | 28.19 | 28.28 | 28.15 | 28.22 | 3350.00 |
| Oct 28, 2024 | 28.26 | 28.38 | 28.22 | 28.28 | 3910.00 |
| Oct 25, 2024 | 28.46 | 28.52 | 28.25 | 28.25 | 3718.00 |
| Oct 24, 2024 | 28.25 | 28.36 | 28.24 | 28.36 | 8152.00 |
| Oct 23, 2024 | 28.27 | 28.34 | 28.27 | 28.34 | 1895.00 |
| Oct 22, 2024 | 28.46 | 28.50 | 28.46 | 28.50 | 3574.00 |
| Oct 21, 2024 | 28.55 | 28.55 | 28.46 | 28.52 | 5400.00 |
| Oct 18, 2024 | 28.38 | 28.54 | 28.38 | 28.54 | 4449.00 |
| Oct 17, 2024 | 28.48 | 28.48 | 28.38 | 28.39 | 2554.00 |
| Oct 16, 2024 | 28.35 | 28.48 | 28.35 | 28.48 | 3031.00 |
| Oct 15, 2024 | 28.26 | 28.30 | 28.17 | 28.17 | 3736.00 |
| Oct 14, 2024 | 28.26 | 28.32 | 28.26 | 28.28 | 2938.00 |
| Oct 11, 2024 | 28.06 | 28.12 | 28.06 | 28.12 | 798.00 |
| Oct 10, 2024 | 27.90 | 27.90 | 27.88 | 27.88 | 1302.00 |
| Oct 09, 2024 | 27.82 | 27.98 | 27.82 | 27.98 | 2172.00 |
| Oct 08, 2024 | 27.82 | 27.83 | 27.72 | 27.81 | 2841.00 |
| Oct 07, 2024 | 27.81 | 27.81 | 27.64 | 27.64 | 11872.00 |
| Oct 04, 2024 | 27.84 | 27.90 | 27.82 | 27.90 | 3475.00 |
| Oct 03, 2024 | 27.72 | 27.74 | 27.63 | 27.66 | 2554.00 |
| Oct 02, 2024 | 27.62 | 27.78 | 27.62 | 27.74 | 5602.00 |
| Oct 01, 2024 | 27.68 | 27.73 | 27.64 | 27.67 | 4164.00 |
| Sep 30, 2024 | 27.69 | 27.76 | 27.60 | 27.75 | 6527.00 |
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
21.34
Minimum
Mar 23 2023
28.54
Maximum
Oct 18 2024
24.17
Average
23.58
Median
May 20 2022