Point Bridge America First ETF (MAGA)
BATS: MAGA · Real-Time Price · USD
52.77
+0.74 (1.43%)
At close: Sep 11, 2025, 4:00 PM EDT
52.77
0.00 (0.00%)
After-hours: Sep 11, 2025, 6:30 PM EDT
MAGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 52.05 | 52.79 | 51.30 | 52.64 | - | 1.17% | 682 |
| Sep 10, 2025 | 52.16 | 52.16 | 52.03 | 52.03 | 52.03 | 0.09% | 803 |
| Sep 9, 2025 | 52.05 | 52.05 | 51.98 | 51.98 | 51.98 | -0.53% | 445 |
| Sep 8, 2025 | 52.41 | 52.41 | 52.26 | 52.26 | 52.26 | -0.09% | 441 |
| Sep 5, 2025 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | -0.06% | 192 |
| Sep 4, 2025 | 52.09 | 52.34 | 52.09 | 52.34 | 52.34 | 0.88% | 1,107 |
| Sep 3, 2025 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | -0.53% | 581 |
| Sep 2, 2025 | 52.10 | 52.16 | 52.02 | 52.15 | 52.15 | -0.52% | 1,233 |
| Aug 29, 2025 | 52.60 | 52.60 | 52.43 | 52.43 | 52.43 | -0.13% | 496 |
| Aug 28, 2025 | 52.77 | 52.77 | 52.42 | 52.50 | 52.50 | -0.31% | 2,242 |
| Aug 27, 2025 | 52.64 | 52.66 | 52.64 | 52.66 | 52.66 | 0.30% | 783 |
| Aug 26, 2025 | 52.45 | 52.50 | 52.30 | 52.50 | 52.50 | 0.11% | 989 |
| Aug 25, 2025 | 52.80 | 52.80 | 52.45 | 52.45 | 52.45 | -0.68% | 1,575 |
| Aug 22, 2025 | 52.35 | 52.81 | 52.35 | 52.81 | 52.81 | 1.92% | 931 |
| Aug 21, 2025 | 49.99 | 51.84 | 49.99 | 51.81 | 51.81 | -0.32% | 1,775 |
| Aug 20, 2025 | 51.90 | 51.97 | 51.90 | 51.97 | 51.97 | 0.06% | 579 |
| Aug 19, 2025 | 51.61 | 52.01 | 51.61 | 51.94 | 51.94 | 0.63% | 956 |
| Aug 18, 2025 | 51.66 | 51.66 | 51.61 | 51.61 | 51.61 | -0.29% | 1,263 |
| Aug 15, 2025 | 51.84 | 51.84 | 51.76 | 51.76 | 51.76 | -0.39% | 423 |
| Aug 14, 2025 | 51.91 | 51.98 | 51.71 | 51.96 | 51.96 | -0.55% | 3,287 |
| Aug 13, 2025 | 51.76 | 52.25 | 51.73 | 52.25 | 52.25 | 1.08% | 1,557 |
| Aug 12, 2025 | 51.35 | 51.69 | 51.35 | 51.69 | 51.69 | 1.22% | 1,262 |
| Aug 11, 2025 | 51.45 | 51.45 | 51.02 | 51.07 | 51.07 | -0.40% | 3,570 |
| Aug 8, 2025 | 51.25 | 51.30 | 51.24 | 51.28 | 51.28 | 0.32% | 861 |
| Aug 7, 2025 | 51.53 | 51.53 | 51.11 | 51.11 | 51.11 | -0.06% | 1,342 |
| Aug 6, 2025 | 51.37 | 51.37 | 51.15 | 51.15 | 51.15 | -0.28% | 1,395 |
| Aug 5, 2025 | 51.19 | 51.29 | 51.19 | 51.29 | 51.29 | 0.06% | 1,802 |
| Aug 4, 2025 | 51.16 | 51.27 | 51.16 | 51.26 | 51.26 | 1.13% | 622 |
| Aug 1, 2025 | 50.24 | 50.68 | 50.24 | 50.68 | 50.68 | -0.59% | 792 |
| Jul 31, 2025 | 51.30 | 51.45 | 50.98 | 50.98 | 50.98 | -0.93% | 1,669 |
| Jul 30, 2025 | 51.83 | 51.95 | 51.40 | 51.46 | 51.46 | -0.85% | 2,190 |
| Jul 29, 2025 | 51.95 | 51.95 | 51.74 | 51.91 | 51.91 | 0.14% | 1,987 |
| Jul 28, 2025 | 52.23 | 52.23 | 51.83 | 51.83 | 51.83 | -0.55% | 947 |
| Jul 25, 2025 | 51.89 | 52.12 | 51.76 | 52.12 | 52.12 | 0.53% | 769 |
| Jul 24, 2025 | 51.93 | 51.99 | 51.84 | 51.84 | 51.84 | -0.52% | 2,953 |
| Jul 23, 2025 | 51.99 | 52.12 | 51.95 | 52.12 | 52.12 | 0.62% | 1,698 |
| Jul 22, 2025 | 51.43 | 51.79 | 51.39 | 51.79 | 51.79 | 1.76% | 4,046 |
| Jul 21, 2025 | 51.31 | 51.42 | 50.90 | 50.90 | 50.90 | -0.73% | 4,220 |
| Jul 18, 2025 | 51.31 | 51.32 | 51.21 | 51.28 | 51.28 | 0.36% | 4,361 |
| Jul 17, 2025 | 50.88 | 51.09 | 50.86 | 51.09 | 51.09 | 0.72% | 1,771 |
| Jul 16, 2025 | 50.51 | 50.72 | 50.51 | 50.72 | 50.72 | 0.26% | 1,747 |
| Jul 15, 2025 | 50.70 | 50.70 | 50.59 | 50.59 | 50.59 | -1.50% | 2,638 |
| Jul 14, 2025 | 51.23 | 51.36 | 51.18 | 51.36 | 51.36 | 0.22% | 2,025 |
| Jul 11, 2025 | 51.17 | 51.28 | 51.17 | 51.25 | 51.25 | -0.56% | 2,464 |
| Jul 10, 2025 | 51.21 | 51.66 | 51.21 | 51.54 | 51.54 | 0.65% | 8,295 |
| Jul 9, 2025 | 51.18 | 51.20 | 50.96 | 51.20 | 51.20 | 0.54% | 5,008 |
| Jul 8, 2025 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | 0.36% | 378 |
| Jul 7, 2025 | 51.04 | 51.04 | 50.59 | 50.74 | 50.74 | -0.72% | 1,056 |
| Jul 3, 2025 | 51.25 | 51.25 | 50.99 | 51.11 | 51.11 | 0.21% | 3,517 |
| Jul 2, 2025 | 50.75 | 51.00 | 50.75 | 51.00 | 51.00 | 0.60% | 863 |