Point Bridge America First ETF (MAGA)

NYSEARCA: MAGA · Real-Time Price · USD

57.13

-0.30 (-0.52%)

At close: Aug 6, 2026, 4:00 PM EDT

57.13

0.00 (0.00%)

After-hours: Aug 6, 2026, 6:30 PM EDT

MAGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	57.41	57.90	57.41	57.43	-	-	88
Aug 5, 2026	57.72	57.72	57.43	57.43	57.43	-0.32%	926
Aug 4, 2026	56.84	57.61	56.84	57.61	57.61	1.02%	430
Aug 3, 2026	56.89	57.03	56.76	57.03	57.03	0.83%	733
Jul 31, 2026	56.29	56.56	56.29	56.56	56.56	-0.33%	487
Jul 30, 2026	56.29	56.75	56.29	56.75	56.75	-0.48%	3,676
Jul 29, 2026	57.39	57.39	57.02	57.02	57.02	-0.91%	731
Jul 28, 2026	57.64	57.72	57.55	57.55	57.55	0.85%	2,202
Jul 27, 2026	57.06	57.06	57.06	57.06	57.06	0.10%	47
Jul 24, 2026	56.96	57.01	56.96	57.01	57.01	1.01%	1,182
Jul 23, 2026	56.44	56.44	56.44	56.44	56.44	-0.12%	114
Jul 22, 2026	56.51	56.51	56.51	56.51	56.51	0.44%	210
Jul 21, 2026	56.28	56.35	56.20	56.26	56.26	-0.01%	2,320
Jul 20, 2026	56.32	56.32	56.26	56.26	56.26	-0.69%	750
Jul 17, 2026	57.41	57.41	56.66	56.66	56.66	-0.64%	1,282
Jul 16, 2026	57.00	57.04	56.49	57.02	57.02	1.46%	3,369
Jul 15, 2026	56.46	56.56	56.20	56.20	56.20	-0.29%	5,307
Jul 14, 2026	56.37	56.37	56.37	56.37	56.36	-0.23%	122
Jul 13, 2026	56.65	56.65	56.49	56.49	56.49	0.25%	601
Jul 10, 2026	56.42	56.42	56.35	56.35	56.35	0.51%	942
Jul 9, 2026	56.07	56.35	56.07	56.07	56.07	0.03%	1,180
Jul 8, 2026	56.24	56.27	56.00	56.05	56.05	-1.20%	2,867
Jul 7, 2026	56.83	56.83	56.73	56.73	56.73	0.17%	1,955
Jul 6, 2026	56.75	56.75	56.54	56.64	56.64	-0.10%	1,323
Jul 2, 2026	56.70	56.70	56.70	56.70	56.70	1.12%	72
Jul 1, 2026	56.18	56.24	56.07	56.07	56.07	0.13%	524
Jun 30, 2026	56.18	56.18	56.00	56.00	56.00	-0.34%	621
Jun 29, 2026	56.29	56.34	56.08	56.19	56.19	-	1,620
Jun 26, 2026	56.20	56.20	56.19	56.19	56.19	0.40%	422
Jun 25, 2026	55.70	55.97	55.70	55.97	55.97	0.72%	1,338
Jun 24, 2026	55.56	55.56	55.56	55.56	55.56	0.67%	249
Jun 23, 2026	55.19	55.19	55.19	55.19	55.19	0.30%	294
Jun 22, 2026	55.13	55.13	54.98	55.03	55.03	0.25%	5,386
Jun 18, 2026	54.93	54.93	54.89	54.89	54.89	0.19%	412
Jun 17, 2026	55.46	55.71	54.79	54.79	54.79	-1.51%	1,230
Jun 16, 2026	55.75	55.80	55.63	55.63	55.63	0.29%	2,009
Jun 15, 2026	55.81	55.89	55.47	55.47	55.47	-0.22%	3,554
Jun 12, 2026	55.61	55.61	55.60	55.60	55.59	0.52%	309
Jun 11, 2026	54.80	55.31	54.80	55.31	55.31	1.39%	361
Jun 10, 2026	55.11	55.15	54.55	54.55	54.55	-0.66%	6,329
Jun 9, 2026	54.55	54.91	54.27	54.91	54.91	0.96%	2,025
Jun 8, 2026	54.86	54.86	54.39	54.39	54.39	-0.67%	2,053
Jun 5, 2026	54.79	54.79	54.76	54.76	54.76	-0.26%	341
Jun 4, 2026	54.76	54.90	54.72	54.90	54.90	1.01%	6,956
Jun 3, 2026	54.44	54.44	54.35	54.35	54.35	-0.02%	225
Jun 2, 2026	54.33	54.36	54.32	54.36	54.36	0.48%	928
Jun 1, 2026	54.13	54.13	54.10	54.10	54.10	-0.71%	671
May 29, 2026	54.48	54.58	54.48	54.49	54.49	-0.34%	729
May 28, 2026	54.67	54.67	54.67	54.67	54.67	0.28%	264
May 27, 2026	54.49	54.58	54.49	54.52	54.52	-0.01%	657