Point Bridge America First ETF (MAGA)
BATS: MAGA · Real-Time Price · USD
48.05
+0.63 (1.33%)
At close: Dec 20, 2024, 2:52 PM
47.96
-0.08 (-0.17%)
After-hours: Dec 20, 2024, 4:10 PM EST
MAGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 47.39 | 48.25 | 47.39 | 47.96 | 47.96 | 1.16% | 4,509 |
| Dec 19, 2024 | 47.90 | 47.99 | 47.41 | 47.41 | 47.41 | -0.60% | 3,870 |
| Dec 18, 2024 | 49.17 | 49.21 | 47.70 | 47.70 | 47.70 | -3.09% | 3,778 |
| Dec 17, 2024 | 49.37 | 49.38 | 49.10 | 49.22 | 49.22 | -0.83% | 3,382 |
| Dec 16, 2024 | 49.88 | 49.98 | 49.63 | 49.63 | 49.63 | -0.47% | 4,786 |
| Dec 13, 2024 | 50.27 | 50.27 | 49.80 | 49.86 | 49.86 | -0.49% | 2,598 |
| Dec 12, 2024 | 50.41 | 50.41 | 50.11 | 50.11 | 50.11 | -0.49% | 1,671 |
| Dec 11, 2024 | 50.54 | 50.61 | 50.36 | 50.36 | 50.36 | -0.02% | 5,864 |
| Dec 10, 2024 | 50.85 | 50.85 | 50.37 | 50.37 | 50.37 | -0.86% | 2,453 |
| Dec 9, 2024 | 51.46 | 51.46 | 50.80 | 50.80 | 50.80 | -0.79% | 2,482 |
| Dec 6, 2024 | 51.59 | 51.59 | 51.17 | 51.21 | 51.21 | -0.48% | 5,066 |
| Dec 5, 2024 | 51.74 | 51.74 | 51.41 | 51.45 | 51.45 | -0.26% | 3,808 |
| Dec 4, 2024 | 51.84 | 51.84 | 51.51 | 51.59 | 51.59 | -0.46% | 2,077 |
| Dec 3, 2024 | 52.09 | 52.09 | 51.83 | 51.83 | 51.83 | -0.34% | 1,334 |
| Dec 2, 2024 | 52.52 | 52.57 | 51.90 | 52.00 | 52.00 | -0.94% | 12,087 |
| Nov 29, 2024 | 52.52 | 52.68 | 52.49 | 52.49 | 52.49 | 0.26% | 1,073 |
| Nov 27, 2024 | 52.49 | 52.58 | 52.36 | 52.36 | 52.36 | 0.03% | 12,289 |
| Nov 26, 2024 | 52.18 | 52.42 | 52.18 | 52.34 | 52.34 | - | 1,784 |
| Nov 25, 2024 | 52.42 | 52.67 | 52.34 | 52.34 | 52.34 | 0.51% | 3,051 |
| Nov 22, 2024 | 51.98 | 52.08 | 51.96 | 52.08 | 52.08 | 0.73% | 2,668 |
| Nov 21, 2024 | 51.36 | 51.72 | 51.34 | 51.70 | 51.70 | 1.47% | 3,886 |
| Nov 20, 2024 | 50.95 | 51.07 | 50.73 | 50.95 | 50.95 | 0.08% | 13,681 |
| Nov 19, 2024 | 50.75 | 50.93 | 50.51 | 50.91 | 50.91 | -0.16% | 4,586 |
| Nov 18, 2024 | 50.81 | 51.07 | 50.81 | 50.99 | 50.99 | 0.60% | 3,756 |
| Nov 15, 2024 | 50.81 | 50.82 | 50.64 | 50.69 | 50.69 | -0.15% | 2,577 |
| Nov 14, 2024 | 51.24 | 51.24 | 50.76 | 50.76 | 50.76 | -0.75% | 1,772 |
| Nov 13, 2024 | 51.21 | 51.30 | 51.00 | 51.14 | 51.14 | 0.19% | 7,106 |
| Nov 12, 2024 | 51.50 | 51.50 | 51.00 | 51.04 | 51.04 | -0.77% | 3,145 |
| Nov 11, 2024 | 51.40 | 51.69 | 51.34 | 51.44 | 51.44 | 0.72% | 10,789 |
| Nov 8, 2024 | 50.80 | 51.20 | 50.80 | 51.07 | 51.07 | 0.69% | 7,929 |
| Nov 7, 2024 | 51.12 | 51.12 | 50.72 | 50.72 | 50.72 | -0.56% | 5,295 |
| Nov 6, 2024 | 50.52 | 51.18 | 50.47 | 51.01 | 51.01 | 3.75% | 18,559 |
| Nov 5, 2024 | 48.64 | 49.16 | 48.62 | 49.16 | 49.16 | 1.28% | 7,453 |
| Nov 4, 2024 | 48.57 | 48.82 | 48.54 | 48.54 | 48.54 | 0.05% | 3,543 |
| Nov 1, 2024 | 48.86 | 48.86 | 48.51 | 48.51 | 48.51 | -0.64% | 688 |
| Oct 31, 2024 | 49.03 | 49.03 | 48.83 | 48.83 | 48.83 | -0.27% | 1,906 |
| Oct 30, 2024 | 48.79 | 49.17 | 48.79 | 48.96 | 48.96 | 0.48% | 1,739 |
| Oct 29, 2024 | 48.78 | 48.80 | 48.72 | 48.72 | 48.72 | -0.92% | 2,769 |
| Oct 28, 2024 | 49.14 | 49.17 | 49.13 | 49.17 | 49.17 | 0.70% | 668 |
| Oct 25, 2024 | 49.71 | 49.71 | 48.78 | 48.83 | 48.83 | -0.84% | 1,151 |
| Oct 24, 2024 | 49.48 | 49.48 | 49.19 | 49.25 | 49.25 | -0.06% | 1,967 |
| Oct 23, 2024 | 49.32 | 49.32 | 49.27 | 49.28 | 49.28 | -0.40% | 1,647 |
| Oct 22, 2024 | 49.95 | 49.95 | 49.30 | 49.48 | 49.48 | -0.94% | 2,034 |
| Oct 21, 2024 | 50.33 | 50.33 | 49.94 | 49.95 | 49.95 | -0.69% | 7,224 |
| Oct 18, 2024 | 50.20 | 50.31 | 50.06 | 50.29 | 50.29 | 0.35% | 1,926 |
| Oct 17, 2024 | 50.33 | 50.33 | 50.10 | 50.12 | 50.12 | -0.11% | 1,748 |
| Oct 16, 2024 | 49.98 | 50.18 | 49.98 | 50.18 | 50.18 | 1.00% | 1,289 |
| Oct 15, 2024 | 49.96 | 49.96 | 49.68 | 49.68 | 49.68 | -0.38% | 1,017 |
| Oct 14, 2024 | 49.54 | 49.95 | 49.54 | 49.87 | 49.87 | 0.62% | 1,522 |
| Oct 11, 2024 | 49.04 | 49.56 | 49.04 | 49.56 | 49.56 | 1.12% | 1,486 |
| Oct 10, 2024 | 49.01 | 49.02 | 48.94 | 49.02 | 49.02 | -0.22% | 1,110 |
| Oct 9, 2024 | 48.83 | 49.12 | 48.83 | 49.12 | 49.12 | 0.60% | 872 |
| Oct 8, 2024 | 48.84 | 48.84 | 48.83 | 48.83 | 48.83 | -0.03% | 257 |
| Oct 7, 2024 | 49.02 | 49.02 | 48.84 | 48.84 | 48.84 | -0.79% | 855 |
| Oct 4, 2024 | 48.91 | 49.23 | 48.91 | 49.23 | 49.23 | 0.60% | 1,527 |
| Oct 3, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -0.13% | 350 |
| Oct 2, 2024 | 49.00 | 49.01 | 49.00 | 49.01 | 49.01 | -0.10% | 394 |
| Oct 1, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 0.03% | 424 |
| Sep 30, 2024 | 48.89 | 49.04 | 48.83 | 49.04 | 49.04 | 0.28% | 785 |
| Sep 27, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.58% | 118 |
| Sep 26, 2024 | 48.76 | 48.76 | 48.56 | 48.62 | 48.62 | 0.30% | 617 |
| Sep 25, 2024 | 48.83 | 48.83 | 48.47 | 48.47 | 48.47 | -0.66% | 969 |
| Sep 24, 2024 | 48.92 | 48.92 | 48.71 | 48.79 | 48.79 | -0.02% | 3,992 |
| Sep 23, 2024 | 48.65 | 48.80 | 48.65 | 48.80 | 48.80 | 0.68% | 2,545 |
| Sep 20, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | -0.34% | 304 |
| Sep 19, 2024 | 48.54 | 48.68 | 48.54 | 48.64 | 48.64 | 1.05% | 2,422 |
| Sep 18, 2024 | 48.37 | 48.37 | 48.13 | 48.13 | 48.13 | -0.04% | 1,025 |
| Sep 17, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 0.44% | 401 |
| Sep 16, 2024 | 47.68 | 47.94 | 47.68 | 47.94 | 47.94 | 0.89% | 1,080 |
| Sep 13, 2024 | 47.19 | 47.52 | 47.19 | 47.52 | 47.52 | 1.13% | 339 |
| Sep 12, 2024 | 46.95 | 46.99 | 46.95 | 46.99 | 46.99 | 0.64% | 1,186 |
| Sep 11, 2024 | 46.68 | 46.69 | 46.52 | 46.69 | 46.69 | -0.19% | 700 |
| Sep 10, 2024 | 46.85 | 46.85 | 46.74 | 46.78 | 46.78 | -0.14% | 558 |
| Sep 9, 2024 | 46.86 | 46.92 | 46.85 | 46.85 | 46.85 | 0.86% | 484 |
| Sep 6, 2024 | 46.50 | 46.50 | 46.44 | 46.45 | 46.45 | -0.86% | 1,251 |
| Sep 5, 2024 | 47.32 | 47.32 | 46.85 | 46.85 | 46.85 | -0.87% | 2,481 |
| Sep 4, 2024 | 47.38 | 47.38 | 47.26 | 47.26 | 47.26 | -0.27% | 287 |
| Sep 3, 2024 | 47.53 | 47.53 | 47.39 | 47.39 | 47.39 | -1.53% | 303 |
| Aug 30, 2024 | 47.71 | 48.12 | 47.71 | 48.12 | 48.12 | 0.88% | 484 |
| Aug 29, 2024 | 47.66 | 47.70 | 47.66 | 47.70 | 47.70 | 0.15% | 913 |
| Aug 28, 2024 | 47.76 | 47.76 | 47.59 | 47.63 | 47.63 | -0.18% | 652 |
| Aug 27, 2024 | 47.64 | 47.75 | 47.64 | 47.71 | 47.71 | -0.19% | 619 |
| Aug 26, 2024 | 48.11 | 48.11 | 47.80 | 47.80 | 47.80 | 0.07% | 401 |
| Aug 23, 2024 | 47.61 | 47.77 | 47.61 | 47.77 | 47.77 | 1.68% | 1,832 |
| Aug 22, 2024 | 47.07 | 47.07 | 46.98 | 46.98 | 46.98 | -0.17% | 141 |
| Aug 21, 2024 | 46.86 | 47.06 | 46.86 | 47.06 | 47.06 | 0.80% | 774 |
| Aug 20, 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | -0.56% | 195 |
| Aug 19, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.57% | 223 |
| Aug 16, 2024 | 46.46 | 46.74 | 46.46 | 46.69 | 46.69 | 0.17% | 724 |
| Aug 15, 2024 | 46.69 | 46.69 | 46.49 | 46.61 | 46.61 | 1.06% | 1,843 |
| Aug 14, 2024 | 46.00 | 46.12 | 46.00 | 46.12 | 46.12 | 0.56% | 434 |
| Aug 13, 2024 | 45.48 | 45.86 | 45.48 | 45.86 | 45.86 | 0.79% | 603 |
| Aug 12, 2024 | 45.56 | 45.60 | 45.50 | 45.50 | 45.50 | -0.48% | 1,129 |
| Aug 9, 2024 | 45.69 | 45.72 | 45.66 | 45.72 | 45.72 | 0.13% | 644 |
| Aug 8, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 1.68% | 193 |
| Aug 7, 2024 | 45.12 | 45.12 | 44.91 | 44.91 | 44.91 | -0.77% | 424 |
| Aug 6, 2024 | 44.76 | 45.50 | 44.76 | 45.25 | 45.25 | 1.28% | 1,463 |
| Aug 5, 2024 | 44.71 | 45.04 | 44.68 | 44.68 | 44.68 | -2.17% | 1,414 |
| Aug 2, 2024 | 45.78 | 45.88 | 45.35 | 45.67 | 45.67 | -1.65% | 1,094 |
| Aug 1, 2024 | 46.36 | 46.44 | 46.23 | 46.44 | 46.44 | -1.36% | 603 |