Point Bridge America First ETF (MAGA)
BATS: MAGA · Real-Time Price · USD
51.54
+0.33 (0.65%)
Jul 10, 2025, 4:00 PM - Market closed

MAGA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202551.2151.6651.2151.5451.540.65%8,289
Jul 9, 202551.1851.2050.9651.2051.200.54%5,008
Jul 8, 202550.9350.9350.9350.9350.930.36%378
Jul 7, 202551.0451.0450.5950.7450.74-0.72%1,056
Jul 3, 202551.2551.2550.9951.1151.110.21%3,517
Jul 2, 202550.7551.0050.7551.0051.000.60%863
Jul 1, 202550.2850.7950.2850.7050.701.14%534
Jun 30, 202550.2250.2249.8950.1350.130.53%2,608
Jun 27, 202549.9050.0949.8649.8649.860.19%1,894
Jun 26, 202549.5949.7749.5049.7749.770.68%1,874
Jun 25, 202549.6049.6049.4349.4349.43-1.03%646
Jun 24, 202549.7149.9749.7149.9449.940.63%1,570
Jun 23, 202549.3149.6349.3149.6349.630.76%2,364
Jun 20, 202549.4349.4349.2049.2649.260.40%2,253
Jun 18, 202549.2449.2849.0649.0649.060.03%1,717
Jun 17, 202549.2549.2549.0049.0549.05-0.63%3,573
Jun 16, 202549.4349.5449.3449.3649.360.44%2,849
Jun 13, 202549.6549.6549.0949.1449.14-0.94%1,143
Jun 12, 202549.3749.6349.2949.6049.600.36%2,414
Jun 11, 202549.6749.6749.3049.4249.42-0.33%1,681
Jun 10, 202549.5049.6249.4349.5949.590.81%6,690
Jun 9, 202549.5049.5049.1949.1949.19-0.27%1,402
Jun 6, 202549.3349.3349.2449.3249.320.87%1,218
Jun 5, 202549.0149.0248.9048.9048.90-0.27%749
Jun 4, 202549.1649.1649.0349.0349.03-0.36%1,631
Jun 3, 202548.6749.2148.6749.2149.211.04%1,203
Jun 2, 202548.2148.7048.2148.7048.700.04%1,549
May 30, 202548.5148.6848.5148.6848.680.08%546
May 29, 202548.3648.6448.3648.6448.640.39%1,139
May 28, 202549.0749.0748.4548.4548.45-0.94%2,718
May 27, 202548.5849.0248.5848.9148.911.59%1,151
May 23, 202547.7948.3547.7948.1548.15-0.32%936
May 22, 202548.4748.4748.0048.3048.30-0.26%4,930
May 21, 202548.9648.9948.4348.4348.43-2.08%995
May 20, 202549.7349.8049.4649.4649.46-0.39%2,661
May 19, 202549.4049.8049.4049.6549.65-0.14%3,350
May 16, 202549.5649.7249.3849.7249.720.93%3,645
May 15, 202548.9049.3348.9049.2649.261.00%3,105
May 14, 202549.0249.0248.6748.7748.77-0.56%5,375
May 13, 202549.1649.2748.9949.0549.050.24%5,405
May 12, 202549.1349.2548.6048.9348.932.51%4,464
May 9, 202547.5547.7347.5547.7347.73-0.24%776
May 8, 202547.7048.0147.6747.8547.851.24%2,373
May 7, 202547.2547.3147.1647.2647.260.22%1,479
May 6, 202546.9847.2746.9847.1647.16-0.52%1,235
May 5, 202547.2147.6447.2147.4047.40-0.37%1,729
May 2, 202547.5947.7547.5847.5847.581.17%3,223
May 1, 202547.0847.4047.0347.0347.030.07%3,498
Apr 30, 202546.5847.0045.9647.0047.000.07%1,200
Apr 29, 202546.6646.9646.6546.9646.960.51%2,755