NYSE Arca · SAMT · ETF
Strategas Macro Thematic Opportunities ETF (SAMT) ETF price history
Every NYSE Arca trading session of Strategas Macro Thematic Opportunities ETF from Jan 25, 2022 to Sep 28, 2026: 1,173 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SAMT adjusted close, 2022 to 2026
- $47.74
- All time high, 2026
- $47.86
- 52 week high, $35.41 low
- 1,173
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
SAMT key facts
- Strategas Macro Thematic Opportunities ETF (SAMT) closed at $41.79 on Sep 28, 2026 on NYSE Arca.
- SAMT's all time high close is $47.74, set on Jun 30, 2026; its all time low close is $20.59 on Mar 23, 2023.
- SAMT's 52 week range is $35.41 to $47.86.
- SAMT returned +14.3% over the year to Sep 28, 2026.
- Since Jan 25, 2022 SAMT returned +75%, +12.7% a year compounded.
- SAMT's deepest drawdown was -20.6% from Mar 29, 2022 to Mar 23, 2023.
- DataCedar holds 1,173 daily sessions of SAMT history from Jan 25, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SAMT price chart, 2022 to 2026
SAMT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.4% |
| 3 months | -8.3% |
| 6 months | +7.1% |
| Year to date | +7.8% |
| 1 year | +14.3% |
| 3 years | +91.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 25, 2022 | +75.1% |
| Compound annual growth, 4.7 years | +12.7% |
SAMT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $47.74 on Jun 30, 2026
- All time low close
- $20.59 on Mar 23, 2023
- 52 week high
- $47.86 on Jun 30, 2026
- 52 week low
- $35.41 on Nov 21, 2025
- Deepest drawdown
- -20.6% from Mar 29, 2022 to Mar 23, 2023, recovered Jun 18, 2024
- Best single session
- +5.5% on Apr 9, 2025
- Worst single session
- -5.6% on Apr 4, 2025
- Volatility, 1 year annualised
- 17.5%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2025, +33%
- Worst calendar year
- 2023, +1%
SAMT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Jan 25, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $38.52 | $47.86 | $38.35 | $41.79 | +8.5% | 26.5M | 185 |
| 2025 | $29.17 | $39.44 | $25.95 | $38.51 | +33.1% | 11.4M | 250 |
| 2024 | $22.46 | $30.68 | $22.19 | $28.93 | +28.1% | 1.8M | 252 |
| 2023 | $22.25 | $22.96 | $20.47 | $22.58 | +1.3% | 2.4M | 250 |
| 2022 | $23.79 | $26.35 | $20.48 | $22.30 | n/a | 5M | 236 |
SAMT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $41.79 | -2.1% |
| August 2026 | $42.68 | -1.6% |
| July 2026 | $43.38 | -9.1% |
| June 2026 | $47.74 | +3.9% |
| May 2026 | $45.93 | +6.1% |
| April 2026 | $43.30 | +10.3% |
| March 2026 | $39.27 | -1.6% |
| February 2026 | $39.91 | -0.3% |
| January 2026 | $40.03 | +4.0% |
| December 2025 | $38.51 | +2.9% |
| November 2025 | $37.43 | -1.2% |
| October 2025 | $37.90 | +2.4% |
About the SAMT data
Daily bars. 1,173 sessions from Jan 25, 2022 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 25, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SAMT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- SAEF Schwab Ariel Opportunities ETF
- SAGP Strategas Global Policy Opportunities ETF
- SALI Schroders US Autocallable Ladder Income ETF
- SAMM Strategas Macro Momentum ETF
- SAPH SAP SE ADRhedged
- SASS M.D. Sass Concentrated Value ETF
- SAWG AAM Sawgrass US Large Cap Quality Growth ETF
- SAWS AAM Sawgrass US Small Cap Quality Growth ETF
Common questions
SAMT share price history
