Strategas Macro Thematic Opp ETF (SAMT)
30.52
+0.30
(+0.99%)
USD |
NYSEARCA |
Nov 22, 16:00
30.42
-0.10
(-0.32%)
After-Hours: 20:00
SAMT Price: 30.52 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 30.45 | 30.52 | 30.37 | 30.52 | 3747.00 |
| Nov 21, 2024 | 30.09 | 30.23 | 29.82 | 30.22 | 6406.00 |
| Nov 20, 2024 | 29.58 | 29.71 | 29.48 | 29.71 | 4887.00 |
| Nov 19, 2024 | 29.40 | 29.68 | 29.39 | 29.65 | 6144.00 |
| Nov 18, 2024 | 29.33 | 29.51 | 29.33 | 29.39 | 9665.00 |
| Nov 15, 2024 | 29.17 | 29.34 | 29.17 | 29.34 | 9507.00 |
| Nov 14, 2024 | 29.58 | 29.58 | 29.32 | 29.32 | 6646.00 |
| Nov 13, 2024 | 30.06 | 30.14 | 29.81 | 29.82 | 16899.00 |
| Nov 12, 2024 | 29.53 | 29.56 | 29.38 | 29.44 | 3494.00 |
| Nov 11, 2024 | 29.57 | 29.64 | 29.55 | 29.55 | 3533.00 |
| Nov 08, 2024 | 29.23 | 29.38 | 29.23 | 29.36 | 3988.00 |
| Nov 07, 2024 | 28.92 | 29.11 | 28.89 | 28.99 | 4967.00 |
| Nov 06, 2024 | 28.58 | 28.78 | 28.57 | 28.77 | 2248.00 |
| Nov 05, 2024 | 28.04 | 28.25 | 28.04 | 28.25 | 3297.00 |
| Nov 04, 2024 | 27.85 | 27.87 | 27.75 | 27.80 | 6910.00 |
| 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 |
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
30.52
Maximum
Nov 22 2024
24.28
Average
23.61
Median
May 12 2022