Strategas Macro Thematic Opportunities Etf (SAMT)

Overview News Price History Discussions Forecast

Strategas Macro Thematic Opportunities Etf Stock (SAMT) Price History

The historical daily chart and data for Strategas Macro Thematic Opportunities Etf stock (SAMT), show that the latest closing stock price as of May 27, 2026, is $45.78.

Strategas Macro Thematic Opportunities Etf all-time high stock price is $46.49, occurred on May 26, 2026.
The lowest Strategas Macro Thematic Opportunities Etf stock price recorded was $21.87 on October 04, 2023. Since then, Strategas Macro Thematic Opportunities Etf's stock price has risen over 109.33% to $45.78 now.
The 52-week high stock price for SAMT is $46.49, representing a 1.56% increase from the current share price, occurred on May 26, 2026.
The 52-week low stock price for SAMT is $31.99, indicating a -30.12% decrease from the current share price, occurred on May 30, 2025.

The table below shows more information about SAMT historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 27, 2026	$46.44	$45.64	$0.80	22,716.0	-0.54%
May 26, 2026	$46.49	$45.86	$0.635	185,430.0	+0.59%
May 22, 2026	$45.76	$45.10	$0.66	84,208.0	+1.69%
May 21, 2026	$45.01	$44.34	$0.665	194,942.0	+0.56%
May 20, 2026	$44.88	$44.40	$0.485	55,556.0	+0.81%
May 19, 2026	$44.58	$43.72	$0.8584	119,927.0	-0.47%
May 18, 2026	$45.61	$44.09	$1.52	86,730.0	-1.41%
May 15, 2026	$45.65	$45.16	$0.495	79,055.0	-1.80%
May 14, 2026	$46.10	$45.62	$0.48	120,501.0	+0.72%
May 13, 2026	$45.84	$44.89	$0.955	105,305.0	+1.80%
May 12, 2026	$44.95	$43.97	$0.98	314,084.0	-0.47%
May 11, 2026	$45.40	$44.12	$1.28	60,886.0	+2.03%
May 08, 2026	$44.25	$43.66	$0.594	47,920.0	+2.43%
May 07, 2026	$44.48	$43.02	$1.46	113,925.0	-3.38%
May 06, 2026	$44.71	$43.93	$0.78	267,603.0	+1.83%
May 05, 2026	$44.06	$43.78	$0.2766	397,240.0	+1.09%
May 04, 2026	$43.62	$43.12	$0.50	132,544.0	+0.35%
May 01, 2026	$43.34	$43.04	$0.2962	694,759.0	-0.07%
Apr 30, 2026	$43.31	$42.58	$0.73	380,611.0	+2.70%
Apr 29, 2026	$42.40	$42.01	$0.39	357,768.0	-0.12%
Apr 28, 2026	$42.68	$41.90	$0.78	100,978.0	-2.13%

Strategas Macro Thematic Opportunities Etf Stock (SAMT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Strategas Macro Thematic Opportunities Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SAMT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Strategas Macro Thematic Opportunities Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Strategas Macro Thematic Opportunities Etf Stock (SAMT) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$46.49	$43.02	$3.47	3,083,331.0	+5.73%
Apr, 2026	$43.65	$38.99	$4.66	2,283,782.0	+10.26%
Mar, 2026	$40.30	$38.35	$1.95	2,511,171.0	-1.60%
Feb, 2026	$40.82	$38.41	$2.41	2,281,243.0	-0.31%
Jan, 2026	$42.09	$38.49	$3.60	2,421,005.0	+3.96%

Strategas Macro Thematic Opportunities Etf Stock (SAMT) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$39.71	$37.28	$2.43	1,747,669.0	+2.87%
Nov, 2025	$38.18	$35.66	$2.52	832,637.0	-1.23%
Oct, 2025	$39.64	$37.12	$2.52	2,387,717.0	+2.39%
Sep, 2025	$37.58	$34.11	$3.47	940,908.0	+6.33%
Aug, 2025	$35.92	$34.07	$1.85	978,955.0	-1.49%
Jul, 2025	$36.00	$33.53	$2.47	602,040.0	+3.34%
Jun, 2025	$34.84	$32.23	$2.61	725,338.0	+6.05%
May, 2025	$32.60	$29.71	$2.89	699,623.0	+9.79%
Apr, 2025	$29.63	$26.13	$3.50	657,843.0	+1.29%
Mar, 2025	$30.53	$28.11	$2.41	547,452.0	-3.87%
Feb, 2025	$33.08	$29.65	$3.43	483,549.0	-3.03%
Jan, 2025	$32.01	$28.75	$3.26	709,183.0	+7.50%

Strategas Macro Thematic Opportunities Etf Stock (SAMT) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$31.32	$28.96	$2.36	182,493.0	-5.74%
Nov, 2024	$31.16	$27.75	$3.41	246,917.0	+12.01%
Oct, 2024	$28.55	$27.62	$0.9263	85,964.0	+0.21%
Sep, 2024	$27.76	$26.35	$1.41	78,608.0	+1.92%
Aug, 2024	$27.23	$25.10	$2.13	132,181.0	+3.30%
Jul, 2024	$27.10	$25.90	$1.20	149,735.0	+0.73%
Jun, 2024	$26.59	$25.39	$1.20	104,802.0	+2.15%
May, 2024	$25.68	$24.51	$1.17	164,835.0	+3.74%
Apr, 2024	$25.73	$24.48	$1.25	125,464.0	-2.70%
Mar, 2024	$25.63	$24.86	$0.77	169,004.0	+2.28%
Feb, 2024	$24.86	$23.80	$1.06	157,211.0	+4.43%
Jan, 2024	$24.07	$22.65	$1.42	210,278.0	+3.10%