Strategas Macro Momentum ETF (SAMM)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.250716332378 | 27.92 | 28.4316 | 27.8001 | 1822 | 28.19302791 | SP |
| 4 | -0.47 | -1.65144061841 | 28.46 | 28.48 | 27.42 | 2172 | 28.16012293 | SP |
| 12 | -1 | -3.44946533287 | 28.99 | 29.4396 | 26.49 | 3192 | 28.1512896 | SP |
| 26 | 2.56 | 10.066850177 | 25.43 | 29.4396 | 24.6318 | 3412 | 27.29048771 | SP |
| 52 | 2.77 | 10.9833465504 | 25.22 | 29.4396 | 23.02 | 5959 | 25.6489177 | SP |
| 156 | 2.77 | 10.9833465504 | 25.22 | 29.4396 | 23.02 | 5959 | 25.6489177 | SP |
| 260 | 2.77 | 10.9833465504 | 25.22 | 29.4396 | 23.02 | 5959 | 25.6489177 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 28.4316 | 0.02 | 0.08 | 28.25 | 28.4316 | 28.25 | 1533 |
| 1739921400 | 28.409 | 0.22 | 0.78 | 28.34 | 28.409 | 28.25 | 1529 |
| 1739575800 | 28.1882 | 0.17 | 0.59 | 28.16 | 28.1882 | 28.16 | 155 |
| 1739489400 | 28.0223 | -0.2 | -0.72 | 27.92 | 28.03 | 27.8001 | 4072 |
| 1739403000 | 28.225 | -0.01 | -0.05 | 28.01 | 28.26 | 28.01 | 6153 |
| 1739316600 | 28.2384 | -0.03 | -0.11 | 28.196 | 28.26 | 28.196 | 2296 |
| 1739230200 | 28.27 | 0.15 | 0.55 | 28.36 | 28.36 | 28.1599 | 1716 |
| 1738971000 | 28.1155 | -0.22 | -0.76 | 28.33 | 28.35 | 28.1155 | 4290 |
| 1738884600 | 28.3317 | 0.09 | 0.33 | 28.322 | 28.41 | 28.322 | 3145 |
| 1738798200 | 28.2382 | 0.25 | 0.91 | 28.065 | 28.2382 | 28.065 | 1202 |
| 1738711800 | 27.9846 | 0.05 | 0.17 | 27.89 | 28 | 27.86 | 2088 |
| 1738625400 | 27.9382 | -0.2 | -0.69 | 27.6 | 27.94 | 27.6 | 616 |
| 1738366200 | 28.1336 | -0.22 | -0.78 | 28.45 | 28.45 | 28.12 | 2774 |
| 1738279800 | 28.3537 | 0.49 | 1.75 | 28.13 | 28.3537 | 28.13 | 3028 |
| 1738193400 | 27.8671 | -0 | -0.02 | 27.92 | 27.92 | 27.85 | 884 |
| 1738107000 | 27.8715 | 0.39 | 1.42 | 27.6946 | 27.8715 | 27.6 | 1179 |
| 1738020600 | 27.4826 | -0.94 | -3.30 | 27.62 | 27.62 | 27.42 | 1755 |
| 1737761400 | 28.4206 | 0.02 | 0.06 | 28.46 | 28.48 | 28.4206 | 1106 |
| 1737675000 | 28.4039 | 0 | 0.00 | 28.4039 | 28.4039 | 28.4039 | 0 |
| 1737588600 | 28.4039 | 0.05 | 0.19 | 28.46 | 28.5 | 28.4039 | 2527 |
| 1737502200 | 28.35 | 0.33 | 1.17 | 28.13 | 28.36 | 28.13 | 876 |
| 1737156600 | 28.0218 | 0.35 | 1.25 | 27.9 | 28.12 | 27.9 | 19526 |
| 1737070200 | 27.6759 | 0.13 | 0.46 | 27.54 | 27.695 | 27.54 | 3187 |
| 1736983800 | 27.5482 | 0.67 | 2.50 | 27.48 | 27.56 | 27.36 | 2380 |
| 1736897400 | 26.8752 | 0.2 | 0.74 | 26.93 | 27.05 | 26.8752 | 2877 |
| 1736811000 | 26.6767 | -0.04 | -0.14 | 26.49 | 26.6767 | 26.49 | 11462 |
| 1736551800 | 26.7142 | -0.45 | -1.64 | 26.78 | 26.79 | 26.64 | 1177 |
| 1736379000 | 27.1607 | 0.08 | 0.29 | 26.92 | 27.1607 | 26.91 | 5597 |
| 1736292600 | 27.0812 | -0.44 | -1.60 | 27.66 | 27.66 | 27.0812 | 330 |
| 1736206200 | 27.521 | 0.05 | 0.20 | 27.78 | 27.78 | 27.521 | 4890 |
| 1735947000 | 27.4673 | 0.3 | 1.12 | 27.22 | 27.4673 | 27.22 | 87 |
| 1735860600 | 27.1637 | 0.03 | 0.12 | 27.29 | 27.29 | 27 | 489 |
| 1735687800 | 27.1305 | -0.13 | -0.46 | 27.24 | 27.34 | 27.1305 | 1456 |
| 1735601400 | 27.2572 | -0.41 | -1.49 | 27.28 | 27.31 | 27.2572 | 309 |
| 1735342200 | 27.6692 | -0.38 | -1.35 | 27.92 | 27.92 | 27.63 | 622 |
| 1735255800 | 28.0486 | 0.05 | 0.16 | 28 | 28.0486 | 27.96 | 587 |
| 1735077840 | 28.0024 | 0.28 | 0.99 | 27.84 | 28.0024 | 27.84 | 9305 |
| 1734996600 | 27.7273 | 0.01 | 0.05 | 27.48 | 27.7273 | 27.48 | 561 |
| 1734737400 | 27.7127 | 0.34 | 1.26 | 27.31 | 27.87 | 27.31 | 910 |
| 1734651000 | 27.3683 | -0.01 | -0.05 | 27.7202 | 27.77 | 27.3683 | 3577 |
| 1734564600 | 27.3824 | -1.07 | -3.78 | 28.51 | 28.51 | 27.2773 | 1626 |
| 1734478200 | 28.4571 | -0.1 | -0.36 | 28.47 | 28.48 | 28.405 | 2165 |
| 1734391800 | 28.56 | 0.01 | 0.02 | 28.5176 | 28.57 | 28.5 | 4081 |
| 1734132600 | 28.5542 | -0.16 | -0.56 | 28.76 | 28.76 | 28.49 | 2357 |
| 1734046200 | 28.7154 | -0.14 | -0.50 | 28.83 | 28.84 | 28.7154 | 6004 |
| 1733959800 | 28.8592 | 0.24 | 0.83 | 28.84 | 28.89 | 28.83 | 2093 |
| 1733873400 | 28.621 | -0.33 | -1.15 | 28.84 | 28.93 | 28.621 | 1979 |
| 1733787000 | 28.9535 | -0.38 | -1.29 | 29.4396 | 29.4396 | 28.9535 | 16421 |
| 1733527800 | 29.3328 | 0.1 | 0.35 | 29.37 | 29.37 | 29.2818 | 1651 |
| 1733441400 | 29.2316 | 0 | 0.02 | 29.35 | 29.38 | 29.2316 | 13198 |
| 1733355000 | 29.2272 | 0.13 | 0.44 | 29.2 | 29.2272 | 29.1509 | 1513 |
| 1733268600 | 29.0995 | 0.13 | 0.44 | 28.99 | 29.0995 | 28.9882 | 1219 |
| 1733182200 | 28.971 | -0.08 | -0.26 | 28.99 | 29 | 28.96 | 451 |
| 1732917840 | 29.0467 | 0.2 | 0.68 | 28.99 | 29.09 | 28.99 | 3305 |
| 1732750200 | 28.851 | -0.14 | -0.50 | 29.08 | 29.08 | 28.8234 | 436 |
| 1732663800 | 28.9946 | 0.01 | 0.05 | 28.95 | 28.9946 | 28.86 | 1250 |
| 1732577400 | 28.9798 | 0.03 | 0.10 | 29.22 | 29.26 | 28.9798 | 5043 |
| 1732318200 | 28.951 | 0.13 | 0.47 | 28.83 | 28.951 | 28.82 | 26398 |
| 1732231800 | 28.8163 | 0.37 | 1.30 | 28.63 | 28.9 | 28.63 | 2832 |
| 1732145400 | 28.446 | -0.01 | -0.04 | 28.396 | 28.45 | 28.27 | 5010 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
