MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SAMM — Strategas Macro Momentum ETF
NYSE ArcaStrategas Macro Momentum ETF
$36.24
-0.17(-0.48%)
- O
- 36.11
- H
- 36.31
- L
- 36.11
- V
- 20.8K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$36.24
Period Return+49.12%
Period High$36.64
Period Low$24.27
Avg Daily Volume3.4K
Total Trading Days365
SAMM — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $36.11 | $36.31 | $36.11 | $36.24 | $-0.17 | -0.48% | 20,804 | $36.19 | $36.11 $36.31 |
| Oct 6, 2026 | $36.64 | $36.64 | $36.41 | $36.41 | $-0.06 | -0.15% | 72,598 | $36.52 | $36.41 $36.64 |
| Oct 5, 2026 | $36.16 | $36.52 | $36.16 | $36.47 | +$0.30 | +0.83% | 3,473 | $36.36 | $36.16 $36.52 |
| Oct 2, 2026 | $36.05 | $36.18 | $36.05 | $36.17 | +$0.47 | +1.32% | 10,571 | $36.16 | $36.05 $36.18 |
| Oct 1, 2026 | $35.29 | $35.72 | $35.14 | $35.70 | +$0.32 | +0.91% | 7,085 | $35.36 | $35.14 $35.72 |
| Sep 30, 2026 | $35.45 | $35.63 | $35.37 | $35.37 | +$0.04 | +0.11% | 1,743 | $35.52 | $35.37 $35.63 |
| Sep 29, 2026 | $35.29 | $35.41 | $35.22 | $35.34 | +$0.32 | +0.92% | 2,392 | $35.29 | $35.22 $35.41 |
| Sep 28, 2026 | $34.79 | $35.08 | $34.53 | $35.01 | $-0.41 | -1.17% | 4,000 | $34.87 | $34.53 $35.08 |
| Sep 25, 2026 | $35.29 | $35.49 | $35.29 | $35.42 | +$0.28 | +0.79% | 4,224 | $35.44 | $35.29 $35.49 |
| Sep 24, 2026 | $34.93 | $35.20 | $34.77 | $35.15 | $-0.09 | -0.26% | 1,563 | $34.99 | $34.77 $35.20 |
| Sep 23, 2026 | $35.29 | $35.29 | $35.13 | $35.24 | $-0.06 | -0.16% | 1,216 | $35.20 | $35.13 $35.29 |
| Sep 22, 2026 | $35.24 | $35.30 | $35.09 | $35.30 | +$0.31 | +0.88% | 2,585 | $35.19 | $35.09 $35.30 |
| Sep 21, 2026 | $34.84 | $35.07 | $34.84 | $34.99 | +$0.65 | +1.89% | 5,823 | $35.01 | $34.84 $35.07 |
| Sep 18, 2026 | $34.09 | $34.34 | $34.04 | $34.34 | +$0.13 | +0.37% | 1,102 | $34.09 | $34.04 $34.34 |
| Sep 17, 2026 | $34.13 | $34.30 | $34.13 | $34.21 | +$0.92 | +2.75% | 1,940 | $34.27 | $34.13 $34.30 |
| Sep 16, 2026 | $33.65 | $33.65 | $33.30 | $33.30 | +$0.29 | +0.87% | 680 | $33.50 | $33.30 $33.65 |
| Sep 15, 2026 | $33.27 | $33.27 | $32.94 | $33.01 | +$0.00 | +0.01% | 2,753 | $33.01 | $32.94 $33.27 |
| Sep 14, 2026 | $33.10 | $33.24 | $33.01 | $33.01 | $-1.04 | -3.06% | 506 | $33.15 | $33.01 $33.24 |
| Sep 11, 2026 | $34.13 | $34.26 | $34.01 | $34.05 | +$0.51 | +1.52% | 28,500 | $34.13 | $34.01 $34.26 |
| Sep 10, 2026 | $33.87 | $33.91 | $33.54 | $33.54 | $-0.73 | -2.13% | 34,769 | $33.75 | $33.54 $33.91 |
| Sep 9, 2026 | $34.27 | $34.27 | $34.27 | $34.27 | +$0.17 | +0.48% | 551 | $34.31 | $34.27 $34.27 |
| Sep 8, 2026 | $33.67 | $34.29 | $33.67 | $34.10 | +$0.84 | +2.53% | 21,502 | $34.25 | $33.67 $34.29 |
| Sep 4, 2026 | $33.10 | $33.26 | $33.07 | $33.26 | +$0.69 | +2.12% | 3,880 | $33.21 | $33.07 $33.26 |
| Sep 3, 2026 | $32.54 | $32.57 | $32.48 | $32.57 | +$0.29 | +0.90% | 572 | $32.42 | $32.48 $32.57 |
| Sep 2, 2026 | $32.09 | $32.28 | $31.92 | $32.28 | +$0.22 | +0.69% | 1,376 | $32.06 | $31.92 $32.28 |
| Sep 1, 2026 | $32.13 | $32.14 | $32.06 | $32.06 | $-0.61 | -1.85% | 2,144 | $32.11 | $32.06 $32.14 |
| Aug 31, 2026 | $32.64 | $32.66 | $32.48 | $32.66 | +$0.09 | +0.29% | 1,445 | $32.55 | $32.48 $32.66 |
| Aug 28, 2026 | $33.05 | $33.05 | $32.57 | $32.57 | $-1.02 | -3.04% | 2,629 | $32.97 | $32.57 $33.05 |
| Aug 27, 2026 | $33.35 | $33.59 | $33.28 | $33.59 | +$0.49 | +1.48% | 15,757 | $33.34 | $33.28 $33.59 |
| Aug 26, 2026 | $32.96 | $33.11 | $32.87 | $33.10 | +$0.37 | +1.12% | 2,497 | $33.04 | $32.87 $33.11 |