Point Bridge America First ETF (MAGA)
BATS: MAGA · Real-Time Price · USD
50.68
-0.30 (-0.58%)
Aug 1, 2025, 4:00 PM - Market closed
MAGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |