The Advisors' Inner Circle Fund III Strategas Global Policy Opportunities ETF (NY:SAGP)

34.17 -0.26 (-0.76%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 34.14 34.20 34.14 34.17 475 -0.26(-0.76%)
Sep 11, 2025 34.15 34.43 34.15 34.43 5,511 +0.54(+1.58%)
Sep 10, 2025 33.96 33.97 33.81 33.90 3,820 -0.13(-0.37%)
Sep 09, 2025 33.93 34.02 33.88 34.02 5,341 -0.14(-0.40%)
Sep 08, 2025 33.88 34.16 33.88 34.16 1,430 +0.12(+0.34%)
Sep 05, 2025 34.27 34.27 33.89 34.04 10,540 +0.21(+0.61%)
Sep 04, 2025 33.73 33.84 33.73 33.84 1,060 +0.06(+0.16%)
Sep 03, 2025 33.72 33.82 33.63 33.78 11,615 +0.12(+0.34%)
Sep 02, 2025 33.71 33.71 33.52 33.66 2,906 -0.12(-0.35%)
Aug 29, 2025 33.81 33.82 33.77 33.78 1,030 -0.08(-0.22%)
Aug 28, 2025 33.75 34.02 33.75 33.86 36,907 -0.05(-0.13%)
Aug 27, 2025 33.79 33.93 33.77 33.90 6,413 +0.02(+0.06%)
Aug 26, 2025 33.84 33.88 33.84 33.88 242 -0.05(-0.14%)
Aug 25, 2025 34.12 34.12 33.93 33.93 3,972 -0.27(-0.78%)
Aug 22, 2025 33.81 34.21 33.81 34.20 1,372 +0.65(+1.93%)
Aug 21, 2025 33.50 33.61 33.48 33.55 1,761 -0.08(-0.22%)
Aug 20, 2025 33.58 33.63 33.41 33.63 4,114 +0.01(+0.03%)
Aug 19, 2025 33.65 33.66 33.62 33.62 768 -0.23(-0.69%)
Aug 18, 2025 33.62 34.21 33.62 33.85 2,239 +0.17(+0.50%)
Aug 15, 2025 33.57 33.75 33.57 33.68 9,135 +0.11(+0.33%)
Aug 14, 2025 33.41 33.57 33.41 33.57 1,478 -0.15(-0.45%)
Aug 13, 2025 33.41 33.72 33.41 33.72 5,741 +0.54(+1.62%)
Aug 12, 2025 33.05 33.18 33.04 33.18 2,209 +0.35(+1.07%)
Aug 11, 2025 32.87 33.02 32.83 32.83 3,950 -0.12(-0.37%)
Aug 08, 2025 32.94 33.00 32.94 32.95 2,240 +0.02(+0.05%)
Aug 07, 2025 32.94 33.09 32.92 32.94 5,613 +0.14(+0.43%)
Aug 06, 2025 32.81 32.83 32.69 32.79 3,959 -0.05(-0.14%)
Aug 05, 2025 32.79 32.90 32.79 32.84 934 +0.18(+0.54%)
Aug 04, 2025 32.60 32.72 32.60 32.66 5,189 +0.28(+0.87%)
Aug 01, 2025 32.33 32.43 32.31 32.38 4,599 -0.38(-1.17%)
Jul 31, 2025 32.90 33.19 32.76 32.77 7,515 -0.25(-0.75%)
Jul 30, 2025 33.28 33.35 33.02 33.02 5,010 -0.11(-0.34%)
Jul 29, 2025 33.30 33.30 33.09 33.13 14,782 -0.33(-0.98%)
Jul 28, 2025 33.41 33.58 33.41 33.46 7,991 -0.31(-0.91%)
Jul 25, 2025 33.63 33.82 33.63 33.76 1,488 +0.14(+0.40%)
Jul 24, 2025 33.89 33.97 33.63 33.63 2,539 -0.30(-0.89%)
Jul 23, 2025 33.66 33.95 33.61 33.93 27,567 +0.46(+1.39%)
Jul 22, 2025 33.13 33.47 33.13 33.47 7,456 +0.49(+1.48%)
Jul 21, 2025 33.33 33.33 32.98 32.98 27,803 -0.06(-0.17%)
Jul 18, 2025 33.25 33.25 32.99 33.03 1,118 -0.07(-0.20%)
Jul 17, 2025 32.73 33.10 32.73 33.10 972 +0.21(+0.63%)
Jul 16, 2025 32.68 32.89 32.68 32.89 3,121 +0.16(+0.49%)
Jul 15, 2025 32.95 32.95 32.73 32.73 1,676 -0.29(-0.87%)
Jul 14, 2025 32.94 33.02 32.92 33.02 1,021 +0.17(+0.53%)
Jul 11, 2025 32.83 32.84 32.80 32.84 1,231 -0.35(-1.07%)
Jul 10, 2025 33.09 33.19 33.09 33.19 1,091 +0.15(+0.46%)
Jul 09, 2025 32.80 33.04 32.80 33.04 4,685 +0.20(+0.61%)
Jul 08, 2025 32.71 32.90 32.71 32.84 4,042 +0.01(+0.04%)
Jul 07, 2025 33.07 33.07 32.75 32.83 2,581 -0.21(-0.62%)
Jul 03, 2025 33.03 33.08 33.01 33.04 2,514 +0.09(+0.29%)
Jul 02, 2025 32.89 33.02 32.80 32.94 16,893 -0.06(-0.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.