Point Bridge America First ETF (MAGA)
BATS: MAGA · Real-Time Price · USD
51.17
-0.36 (-0.71%)
Jul 11, 2025, 10:33 AM - Market open

MAGA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 51.21 51.66 51.21 51.54 51.54 0.65% 8,289
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
Jul 1, 2025 50.28 50.79 50.28 50.70 50.70 1.14% 534
Jun 30, 2025 50.22 50.22 49.89 50.13 50.13 0.53% 2,608
Jun 27, 2025 49.90 50.09 49.86 49.86 49.86 0.19% 1,894
Jun 26, 2025 49.59 49.77 49.50 49.77 49.77 0.68% 1,874
Jun 25, 2025 49.60 49.60 49.43 49.43 49.43 -1.03% 646
Jun 24, 2025 49.71 49.97 49.71 49.94 49.94 0.63% 1,570
Jun 23, 2025 49.31 49.63 49.31 49.63 49.63 0.76% 2,364
Jun 20, 2025 49.43 49.43 49.20 49.26 49.26 0.40% 2,253
Jun 18, 2025 49.24 49.28 49.06 49.06 49.06 0.03% 1,717
Jun 17, 2025 49.25 49.25 49.00 49.05 49.05 -0.63% 3,573
Jun 16, 2025 49.43 49.54 49.34 49.36 49.36 0.44% 2,849
Jun 13, 2025 49.65 49.65 49.09 49.14 49.14 -0.94% 1,143
Jun 12, 2025 49.37 49.63 49.29 49.60 49.60 0.36% 2,414
Jun 11, 2025 49.67 49.67 49.30 49.42 49.42 -0.33% 1,681
Jun 10, 2025 49.50 49.62 49.43 49.59 49.59 0.81% 6,690
Jun 9, 2025 49.50 49.50 49.19 49.19 49.19 -0.27% 1,402
Jun 6, 2025 49.33 49.33 49.24 49.32 49.32 0.87% 1,218
Jun 5, 2025 49.01 49.02 48.90 48.90 48.90 -0.27% 749
Jun 4, 2025 49.16 49.16 49.03 49.03 49.03 -0.36% 1,631
Jun 3, 2025 48.67 49.21 48.67 49.21 49.21 1.04% 1,203
Jun 2, 2025 48.21 48.70 48.21 48.70 48.70 0.04% 1,549
May 30, 2025 48.51 48.68 48.51 48.68 48.68 0.08% 546
May 29, 2025 48.36 48.64 48.36 48.64 48.64 0.39% 1,139
May 28, 2025 49.07 49.07 48.45 48.45 48.45 -0.94% 2,718
May 27, 2025 48.58 49.02 48.58 48.91 48.91 1.59% 1,151
May 23, 2025 47.79 48.35 47.79 48.15 48.15 -0.32% 936
May 22, 2025 48.47 48.47 48.00 48.30 48.30 -0.26% 4,930
May 21, 2025 48.96 48.99 48.43 48.43 48.43 -2.08% 995
May 20, 2025 49.73 49.80 49.46 49.46 49.46 -0.39% 2,661
May 19, 2025 49.40 49.80 49.40 49.65 49.65 -0.14% 3,350
May 16, 2025 49.56 49.72 49.38 49.72 49.72 0.93% 3,645
May 15, 2025 48.90 49.33 48.90 49.26 49.26 1.00% 3,105
May 14, 2025 49.02 49.02 48.67 48.77 48.77 -0.56% 5,375
May 13, 2025 49.16 49.27 48.99 49.05 49.05 0.24% 5,405
May 12, 2025 49.13 49.25 48.60 48.93 48.93 2.51% 4,464
May 9, 2025 47.55 47.73 47.55 47.73 47.73 -0.24% 776
May 8, 2025 47.70 48.01 47.67 47.85 47.85 1.24% 2,373
May 7, 2025 47.25 47.31 47.16 47.26 47.26 0.22% 1,479
May 6, 2025 46.98 47.27 46.98 47.16 47.16 -0.52% 1,235
May 5, 2025 47.21 47.64 47.21 47.40 47.40 -0.37% 1,729
May 2, 2025 47.59 47.75 47.58 47.58 47.58 1.17% 3,223
May 1, 2025 47.08 47.40 47.03 47.03 47.03 0.07% 3,498
Apr 30, 2025 46.58 47.00 45.96 47.00 47.00 0.07% 1,200
Apr 29, 2025 46.66 46.96 46.65 46.96 46.96 0.51% 2,755