Strategas Macro Momentum ETF SAMM
31.02 USD -0.18 (-0.58%)
As ofNov 13, 2026, 3:59 PM EST
30.69 Day range 31.02
28.63 52-week range 36.47
- YTD
- +3.13%
- 1 year
- +5.87%
SAMM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 30.81 | 31.02 | 30.68 | 31.02 | -0.18 | -0.58% | 4,081 |
| Nov 12, 2026 | 31.27 | 31.41 | 31.20 | 31.20 | -0.07 | -0.22% | 13,800 |
| Nov 11, 2026 | 31.22 | 31.39 | 31.22 | 31.27 | +0.56 | +1.82% | 9,500 |
| Nov 10, 2026 | 30.27 | 30.77 | 30.27 | 30.71 | -0.13 | -0.42% | 9,300 |
| Nov 9, 2026 | 30.62 | 30.91 | 30.62 | 30.84 | +0.90 | +3.01% | 4,900 |
| Nov 6, 2026 | 30.31 | 30.31 | 29.94 | 29.94 | -0.23 | -0.76% | 3,700 |
| Nov 5, 2026 | 31.41 | 31.41 | 30.17 | 30.17 | -1.98 | -6.16% | 15,100 |
| Nov 4, 2026 | 32.26 | 32.26 | 31.88 | 32.15 | -0.38 | -1.17% | 2,900 |
| Nov 3, 2026 | 32.63 | 32.76 | 32.53 | 32.53 | +0.31 | +0.96% | 9,200 |
| Nov 2, 2026 | 32.71 | 32.88 | 32.21 | 32.22 | -0.97 | -2.92% | 14,700 |
| Oct 30, 2026 | 33.57 | 33.63 | 32.88 | 33.19 | -0.69 | -2.04% | 5,800 |
| Oct 29, 2026 | 33.92 | 33.93 | 33.69 | 33.88 | -0.24 | -0.70% | 8,800 |
| Oct 28, 2026 | 34.18 | 34.21 | 34.07 | 34.12 | +0.14 | +0.41% | 6,300 |
| Oct 27, 2026 | 33.85 | 34.02 | 33.85 | 33.98 | +0.02 | +0.06% | 8,300 |
| Oct 26, 2026 | 33.86 | 34.04 | 33.86 | 33.96 | +0.32 | +0.95% | 1,300 |
| Oct 23, 2026 | 33.54 | 33.86 | 33.49 | 33.64 | +0.14 | +0.42% | 8,100 |
| Oct 22, 2026 | 34.00 | 34.00 | 33.24 | 33.50 | -1.03 | -2.98% | 177,000 |
| Oct 21, 2026 | 34.53 | 34.63 | 34.45 | 34.53 | +0.59 | +1.74% | 15,800 |
| Oct 20, 2026 | 33.76 | 34.03 | 33.76 | 33.94 | +0.30 | +0.89% | 12,400 |
| Oct 19, 2026 | 33.92 | 33.92 | 33.63 | 33.64 | +0.22 | +0.66% | 6,100 |
| Oct 16, 2026 | 34.31 | 34.31 | 33.39 | 33.42 | -0.94 | -2.74% | 6,700 |
| Oct 15, 2026 | 33.90 | 34.36 | 33.88 | 34.36 | -0.42 | -1.21% | 11,600 |
| Oct 14, 2026 | 35.05 | 35.05 | 34.65 | 34.78 | -0.73 | -2.06% | 14,300 |
| Oct 13, 2026 | 35.31 | 35.51 | 35.28 | 35.51 | +0.02 | +0.06% | 4,100 |
| Oct 12, 2026 | 35.48 | 35.51 | 35.39 | 35.49 | -0.58 | -1.61% | 8,700 |
| Oct 9, 2026 | 36.00 | 36.17 | 36.00 | 36.07 | +0.34 | +0.95% | 4,800 |
| Oct 8, 2026 | 36.01 | 36.01 | 35.65 | 35.73 | -0.41 | -1.13% | 6,400 |
| Oct 7, 2026 | 36.11 | 36.31 | 36.11 | 36.14 | -0.28 | -0.77% | 20,800 |
| Oct 6, 2026 | 36.64 | 36.64 | 36.42 | 36.42 | -0.05 | -0.14% | 72,600 |
| Oct 5, 2026 | 36.16 | 36.52 | 36.16 | 36.47 | +0.30 | +0.83% | 3,500 |
| Oct 2, 2026 | 36.05 | 36.18 | 36.05 | 36.17 | +0.47 | +1.32% | 10,600 |
| Oct 1, 2026 | 35.29 | 35.72 | 35.14 | 35.70 | +0.33 | +0.93% | 7,100 |
| Sep 30, 2026 | 35.45 | 35.63 | 35.37 | 35.37 | +0.04 | +0.11% | 1,700 |
| Sep 29, 2026 | 35.29 | 35.40 | 35.22 | 35.33 | +0.32 | +0.91% | 2,400 |
| Sep 28, 2026 | 34.79 | 35.08 | 34.53 | 35.01 | -0.41 | -1.16% | 4,000 |
| Sep 25, 2026 | 35.29 | 35.49 | 35.29 | 35.42 | +0.27 | +0.77% | 4,200 |
| Sep 24, 2026 | 34.93 | 35.20 | 34.77 | 35.15 | -0.09 | -0.26% | 1,600 |
| Sep 23, 2026 | 35.29 | 35.29 | 35.13 | 35.24 | -0.06 | -0.17% | 1,200 |
| Sep 22, 2026 | 35.24 | 35.30 | 35.09 | 35.30 | +0.31 | +0.89% | 2,600 |
| Sep 21, 2026 | 34.84 | 35.07 | 34.84 | 34.99 | +0.65 | +1.89% | 5,800 |
| Sep 18, 2026 | 34.09 | 34.34 | 34.04 | 34.34 | +0.12 | +0.35% | 1,100 |
| Sep 17, 2026 | 34.13 | 34.30 | 34.13 | 34.22 | +0.92 | +2.76% | 1,900 |
| Sep 16, 2026 | 33.65 | 33.65 | 33.30 | 33.30 | +0.29 | +0.88% | 700 |
| Sep 15, 2026 | 33.27 | 33.27 | 32.94 | 33.01 | 0.00 | 0.00% | 2,800 |
| Sep 14, 2026 | 33.10 | 33.24 | 33.01 | 33.01 | -1.04 | -3.05% | 500 |
| Sep 11, 2026 | 34.13 | 34.26 | 34.01 | 34.05 | +0.51 | +1.52% | 28,500 |
| Sep 10, 2026 | 33.87 | 33.91 | 33.54 | 33.54 | -0.73 | -2.13% | 34,800 |
| Sep 9, 2026 | 34.27 | 34.27 | 34.27 | 34.27 | +0.17 | +0.50% | 600 |
| Sep 8, 2026 | 33.67 | 34.29 | 33.67 | 34.10 | +0.84 | +2.53% | 21,500 |
| Sep 4, 2026 | 33.10 | 33.26 | 33.07 | 33.26 | +0.69 | +2.12% | 3,900 |
| Sep 3, 2026 | 32.54 | 32.57 | 32.48 | 32.57 | +0.29 | +0.90% | 600 |
| Sep 2, 2026 | 32.08 | 32.28 | 31.92 | 32.28 | +0.22 | +0.69% | 1,400 |
| Sep 1, 2026 | 32.13 | 32.14 | 32.06 | 32.06 | -0.60 | -1.84% | 2,100 |
| Aug 31, 2026 | 32.64 | 32.66 | 32.48 | 32.66 | +0.09 | +0.28% | 1,400 |
| Aug 28, 2026 | 33.05 | 33.05 | 32.57 | 32.57 | -1.02 | -3.04% | 2,600 |
| Aug 27, 2026 | 33.35 | 33.59 | 33.28 | 33.59 | +0.49 | +1.48% | 15,800 |
| Aug 26, 2026 | 32.96 | 33.11 | 32.87 | 33.10 | +0.37 | +1.13% | 2,500 |
| Aug 25, 2026 | 32.71 | 32.77 | 32.71 | 32.73 | +0.31 | +0.96% | 1,600 |
| Aug 24, 2026 | 32.32 | 32.42 | 32.31 | 32.42 | -0.35 | -1.07% | 1,700 |
| Aug 21, 2026 | 32.77 | 32.79 | 32.73 | 32.77 | +0.34 | +1.05% | 3,700 |
| Aug 20, 2026 | 32.67 | 32.75 | 32.42 | 32.43 | -0.51 | -1.55% | 4,400 |
| Aug 19, 2026 | 32.74 | 32.94 | 32.74 | 32.94 | +0.84 | +2.62% | 600 |
| Aug 18, 2026 | 32.34 | 32.34 | 32.08 | 32.10 | -0.66 | -2.01% | 2,100 |
| Aug 17, 2026 | 32.75 | 32.88 | 32.71 | 32.76 | +0.25 | +0.77% | 4,800 |
| Aug 14, 2026 | 32.70 | 32.71 | 32.48 | 32.51 | +0.10 | +0.31% | 1,900 |
65 days, newest first. Daily bars as drawn on the SAMM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.