Stockscreener 앱 받기
44.70
1.83%
0.805
시간 외 거래:
44.70
Strategas Macro Thematic Opportunities Etf 주식 (SAMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $44.71 | $43.93 | $0.78 | 267,603.0 | +1.83% |
| 2026-05-05 | $44.06 | $43.78 | $0.2766 | 397,240.0 | +1.09% |
| 2026-05-04 | $43.62 | $43.12 | $0.50 | 132,544.0 | +0.35% |
| 2026-05-01 | $43.34 | $43.04 | $0.2962 | 694,759.0 | -0.07% |
| 2026-04-30 | $43.31 | $42.58 | $0.73 | 380,611.0 | +2.70% |
| 2026-04-29 | $42.40 | $42.01 | $0.39 | 357,768.0 | -0.12% |
| 2026-04-28 | $42.68 | $41.90 | $0.78 | 100,978.0 | -2.13% |
| 2026-04-27 | $43.51 | $42.54 | $0.97 | 74,796.0 | -0.15% |
| 2026-04-24 | $43.65 | $42.95 | $0.70 | 60,350.0 | +0.03% |
| 2026-04-23 | $43.41 | $42.71 | $0.70 | 32,641.0 | +0.10% |
| 2026-04-22 | $43.26 | $42.80 | $0.4607 | 73,814.0 | +1.39% |
| 2026-04-21 | $43.02 | $42.46 | $0.555 | 89,047.0 | -0.23% |
| 2026-04-20 | $42.84 | $42.54 | $0.30 | 39,097.0 | +0.00% |
| 2026-04-17 | $42.67 | $42.34 | $0.3299 | 73,235.0 | +0.85% |
| 2026-04-16 | $42.29 | $41.80 | $0.49 | 118,969.0 | +1.19% |
| 2026-04-15 | $41.93 | $41.42 | $0.507 | 59,992.0 | -0.57% |
| 2026-04-14 | $42.09 | $41.57 | $0.52 | 68,769.0 | +0.41% |
| 2026-04-13 | $41.87 | $41.45 | $0.42 | 52,586.0 | +0.60% |
| 2026-04-10 | $41.70 | $41.47 | $0.23 | 340,650.0 | +0.43% |
| 2026-04-09 | $41.65 | $41.27 | $0.38 | 61,225.0 | +0.58% |
| 2026-04-08 | $41.24 | $40.74 | $0.50 | 37,177.0 | +2.86% |
| 2026-04-07 | $40.06 | $39.70 | $0.365 | 38,578.0 | -0.48% |
Strategas Macro Thematic Opportunities Etf 주식 (SAMT) 연도별 가격 이력
이 심층 분석에서는 Strategas Macro Thematic Opportunities Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SAMT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Strategas Macro Thematic Opportunities Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Strategas Macro Thematic Opportunities Etf 주식 (SAMT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $44.71 | $43.04 | $1.67 | 1,759,749.0 | +3.23% |
| 2026-04 | $43.65 | $38.99 | $4.66 | 2,283,782.0 | +10.26% |
| 2026-03 | $40.30 | $38.35 | $1.95 | 2,511,171.0 | -1.60% |
| 2026-02 | $40.82 | $38.41 | $2.41 | 2,281,243.0 | -0.31% |
| 2026-01 | $42.09 | $38.49 | $3.60 | 2,421,005.0 | +3.96% |
Strategas Macro Thematic Opportunities Etf 주식 (SAMT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $39.71 | $37.28 | $2.43 | 1,747,669.0 | +2.87% |
| 2025-11 | $38.18 | $35.66 | $2.52 | 832,637.0 | -1.23% |
| 2025-10 | $39.64 | $37.12 | $2.52 | 2,387,717.0 | +2.39% |
| 2025-09 | $37.58 | $34.11 | $3.47 | 940,908.0 | +6.33% |
| 2025-08 | $35.92 | $34.07 | $1.85 | 978,955.0 | -1.49% |
| 2025-07 | $36.00 | $33.53 | $2.47 | 602,040.0 | +3.34% |
| 2025-06 | $34.84 | $32.23 | $2.61 | 725,338.0 | +6.05% |
| 2025-05 | $32.60 | $29.71 | $2.89 | 699,623.0 | +9.79% |
| 2025-04 | $29.63 | $26.13 | $3.50 | 657,843.0 | +1.29% |
| 2025-03 | $30.53 | $28.11 | $2.41 | 547,452.0 | -3.87% |
| 2025-02 | $33.08 | $29.65 | $3.43 | 483,549.0 | -3.03% |
| 2025-01 | $32.01 | $28.75 | $3.26 | 709,183.0 | +7.50% |
Strategas Macro Thematic Opportunities Etf 주식 (SAMT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.32 | $28.96 | $2.36 | 182,493.0 | -5.74% |
| 2024-11 | $31.16 | $27.75 | $3.41 | 246,917.0 | +12.01% |
| 2024-10 | $28.55 | $27.62 | $0.9263 | 85,964.0 | +0.21% |
| 2024-09 | $27.76 | $26.35 | $1.41 | 78,608.0 | +1.92% |
| 2024-08 | $27.23 | $25.10 | $2.13 | 132,181.0 | +3.30% |
| 2024-07 | $27.10 | $25.90 | $1.20 | 149,735.0 | +0.73% |
| 2024-06 | $26.59 | $25.39 | $1.20 | 104,802.0 | +2.15% |
| 2024-05 | $25.68 | $24.51 | $1.17 | 164,835.0 | +3.74% |
| 2024-04 | $25.73 | $24.48 | $1.25 | 125,464.0 | -2.70% |
| 2024-03 | $25.63 | $24.86 | $0.77 | 169,004.0 | +2.28% |
| 2024-02 | $24.86 | $23.80 | $1.06 | 157,211.0 | +4.43% |
| 2024-01 | $24.07 | $22.65 | $1.42 | 210,278.0 | +3.10% |
0.69%
자본화:
|
볼륨(24시간):