Point Bridge America First ETF (MAGA)
BATS: MAGA · Real-Time Price · USD
51.33
-0.54 (-1.04%)
Oct 16, 2025, 4:00 PM EDT - Market closed
MAGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 51.93 | 51.93 | 51.33 | 51.33 | 51.33 | -1.04% | 2,154 |
| Oct 15, 2025 | 52.10 | 52.10 | 51.73 | 51.87 | 51.87 | -0.05% | 1,690 |
| Oct 14, 2025 | 51.07 | 51.90 | 51.07 | 51.90 | 51.90 | 1.11% | 942 |
| Oct 13, 2025 | 51.25 | 51.42 | 51.12 | 51.32 | 51.32 | 0.80% | 3,204 |
| Oct 10, 2025 | 51.87 | 51.87 | 50.92 | 50.92 | 50.92 | -1.81% | 1,377 |
| Oct 9, 2025 | 52.00 | 52.00 | 51.82 | 51.86 | 51.86 | -0.92% | 732 |
| Oct 8, 2025 | 52.12 | 52.43 | 52.12 | 52.34 | 52.34 | 0.12% | 5,329 |
| Oct 7, 2025 | 52.36 | 52.36 | 52.16 | 52.28 | 52.28 | -0.56% | 3,326 |
| Oct 6, 2025 | 52.78 | 52.78 | 52.57 | 52.57 | 52.57 | -0.23% | 7,048 |
| Oct 3, 2025 | 52.90 | 52.90 | 52.69 | 52.69 | 52.69 | 0.59% | 3,437 |
| Oct 2, 2025 | 52.17 | 52.42 | 52.16 | 52.38 | 52.38 | -0.16% | 3,716 |
| Oct 1, 2025 | 52.31 | 52.46 | 52.31 | 52.46 | 52.46 | -0.11% | 735 |
| Sep 30, 2025 | 52.40 | 52.52 | 52.40 | 52.52 | 52.52 | 0.20% | 994 |
| Sep 29, 2025 | 52.53 | 52.53 | 52.25 | 52.42 | 52.42 | 0.25% | 1,189 |
| Sep 26, 2025 | 52.14 | 52.28 | 52.14 | 52.28 | 52.28 | 1.01% | 1,169 |
| Sep 25, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | -0.61% | 612 |
| Sep 24, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | -0.12% | 266 |
| Sep 23, 2025 | 52.06 | 52.14 | 52.06 | 52.14 | 52.14 | 0.32% | 10,434 |
| Sep 22, 2025 | 51.76 | 51.97 | 51.76 | 51.97 | 51.97 | -0.16% | 1,144 |
| Sep 19, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | -0.46% | 386 |
| Sep 18, 2025 | 52.28 | 52.35 | 52.26 | 52.30 | 52.30 | 0.35% | 916 |
| Sep 17, 2025 | 52.28 | 52.38 | 52.11 | 52.11 | 52.11 | 0.04% | 1,224 |
| Sep 16, 2025 | 52.32 | 52.32 | 52.08 | 52.09 | 52.09 | -0.04% | 3,117 |
| Sep 15, 2025 | 52.57 | 52.57 | 52.09 | 52.11 | 52.11 | -0.59% | 1,311 |
| Sep 12, 2025 | 52.44 | 52.59 | 52.42 | 52.42 | 52.42 | -0.66% | 1,221 |
| Sep 11, 2025 | 52.56 | 52.80 | 52.56 | 52.77 | 52.77 | 1.43% | 685 |
| 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 |