MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
SAMT — Strategas Macro Thematic Opportunities ETF
NYSE ArcaStrategas Macro Thematic Opportunities ETF
$42.84
+0.33(+0.76%)
- O
- 42.88
- H
- 43.09
- L
- 42.75
- V
- 254.11K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$42.84
Period Return+46.41%
Period High$47.86
Period Low$29.05
Avg Daily Volume101.5K
Total Trading Days365
SAMT — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $42.88 | $43.09 | $42.75 | $42.84 | +$0.33 | +0.76% | 254,110 | $42.87 | $42.75 $43.09 |
| Oct 5, 2026 | $42.32 | $42.57 | $42.13 | $42.52 | +$0.31 | +0.72% | 181,442 | $42.45 | $42.13 $42.57 |
| Oct 2, 2026 | $42.17 | $42.40 | $42.13 | $42.21 | +$0.40 | +0.96% | 139,371 | $42.25 | $42.13 $42.40 |
| Oct 1, 2026 | $41.75 | $41.93 | $41.60 | $41.81 | +$0.13 | +0.31% | 141,273 | $41.80 | $41.60 $41.93 |
| Sep 30, 2026 | $42.17 | $42.17 | $41.68 | $41.68 | $-0.27 | -0.63% | 258,588 | $41.93 | $41.68 $42.17 |
| Sep 29, 2026 | $41.91 | $42.05 | $41.84 | $41.95 | +$0.15 | +0.36% | 139,936 | $41.92 | $41.84 $42.05 |
| Sep 28, 2026 | $42.00 | $42.07 | $41.69 | $41.80 | $-0.53 | -1.24% | 179,387 | $41.86 | $41.69 $42.07 |
| Sep 25, 2026 | $42.38 | $42.41 | $42.06 | $42.32 | $-0.09 | -0.20% | 65,266 | $42.30 | $42.06 $42.41 |
| Sep 24, 2026 | $42.09 | $42.50 | $41.97 | $42.41 | +$0.09 | +0.20% | 89,286 | $42.39 | $41.97 $42.50 |
| Sep 23, 2026 | $42.54 | $42.62 | $42.27 | $42.32 | $-0.25 | -0.59% | 84,170 | $42.38 | $42.27 $42.62 |
| Sep 22, 2026 | $42.65 | $42.66 | $42.43 | $42.57 | $-0.02 | -0.05% | 216,065 | $42.55 | $42.43 $42.66 |
| Sep 21, 2026 | $42.43 | $42.68 | $42.17 | $42.59 | +$0.49 | +1.16% | 98,422 | $42.57 | $42.17 $42.68 |
| Sep 18, 2026 | $42.20 | $42.20 | $41.82 | $42.10 | $-0.03 | -0.07% | 238,437 | $41.95 | $41.82 $42.20 |
| Sep 17, 2026 | $41.98 | $42.14 | $41.83 | $42.13 | +$0.62 | +1.49% | 309,255 | $42.07 | $41.83 $42.14 |
| Sep 16, 2026 | $41.70 | $41.76 | $41.20 | $41.51 | $-0.17 | -0.41% | 88,343 | $41.63 | $41.20 $41.76 |
| Sep 15, 2026 | $41.60 | $41.77 | $41.51 | $41.68 | +$0.03 | +0.07% | 60,327 | $41.66 | $41.51 $41.77 |
| Sep 14, 2026 | $41.52 | $41.77 | $41.52 | $41.65 | $-0.06 | -0.14% | 47,175 | $41.70 | $41.52 $41.77 |
| Sep 11, 2026 | $41.84 | $41.98 | $41.70 | $41.71 | +$0.17 | +0.41% | 80,752 | $41.78 | $41.70 $41.98 |
| Sep 10, 2026 | $42.38 | $42.38 | $41.52 | $41.54 | $-0.48 | -1.14% | 102,130 | $41.95 | $41.52 $42.38 |
| Sep 9, 2026 | $42.48 | $42.55 | $42.02 | $42.02 | $-0.52 | -1.22% | 71,330 | $42.27 | $42.02 $42.55 |
| Sep 8, 2026 | $42.62 | $42.87 | $42.52 | $42.54 | $-0.14 | -0.32% | 99,192 | $42.69 | $42.52 $42.87 |
| Sep 4, 2026 | $42.60 | $42.76 | $42.60 | $42.68 | $-0.22 | -0.50% | 68,161 | $42.67 | $42.60 $42.76 |
| Sep 3, 2026 | $42.71 | $42.97 | $42.59 | $42.89 | +$0.50 | +1.18% | 47,319 | $42.82 | $42.59 $42.97 |
| Sep 2, 2026 | $42.34 | $42.49 | $42.25 | $42.39 | +$0.03 | +0.07% | 190,892 | $42.36 | $42.25 $42.49 |
| Sep 1, 2026 | $42.55 | $42.63 | $42.21 | $42.36 | $-0.32 | -0.75% | 746,355 | $42.25 | $42.21 $42.63 |
| Aug 31, 2026 | $42.76 | $42.93 | $42.55 | $42.68 | $-0.14 | -0.33% | 750,116 | $42.58 | $42.55 $42.93 |
| Aug 28, 2026 | $43.23 | $43.23 | $42.76 | $42.82 | $-0.39 | -0.90% | 459,093 | $42.79 | $42.76 $43.23 |
| Aug 27, 2026 | $43.31 | $43.31 | $43.15 | $43.21 | $-0.07 | -0.16% | 76,001 | $43.22 | $43.15 $43.31 |
| Aug 26, 2026 | $43.17 | $43.33 | $43.05 | $43.28 | +$0.10 | +0.23% | 67,945 | $43.25 | $43.05 $43.33 |
| Aug 25, 2026 | $43.33 | $43.33 | $43.05 | $43.18 | $-0.03 | -0.07% | 51,205 | $43.20 | $43.05 $43.33 |