Tuttle Capital Magnificent 7 Income Blast ETF (MAGO)
BATS: MAGO · Real-Time Price · USD
24.47
-0.03 (-0.14%)
At close: May 22, 2026, 4:00 PM EDT
24.46
-0.01 (-0.02%)
After-hours: May 22, 2026, 8:00 PM EDT
MAGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 24.60 | 24.62 | 24.46 | 24.47 | 24.47 | -0.13% | 1,718 |
| May 21, 2026 | 24.35 | 24.55 | 24.35 | 24.50 | 24.50 | 0.33% | 869 |
| May 20, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 1.68% | 352 |
| May 19, 2026 | 24.12 | 24.12 | 23.98 | 24.02 | 24.02 | -1.47% | 1,334 |
| May 18, 2026 | 24.39 | 24.39 | 24.22 | 24.37 | 24.37 | -0.80% | 2,221 |
| May 15, 2026 | 24.44 | 24.68 | 24.44 | 24.57 | 24.57 | -1.35% | 1,969 |
| May 14, 2026 | 24.80 | 25.14 | 24.80 | 24.98 | 24.91 | 0.49% | 2,410 |
| May 13, 2026 | 24.79 | 24.86 | 24.79 | 24.86 | 24.79 | 1.93% | 578 |
| May 12, 2026 | 24.46 | 24.46 | 24.19 | 24.39 | 24.32 | -0.52% | 2,142 |
| May 11, 2026 | 24.31 | 24.77 | 24.11 | 24.51 | 24.45 | -0.35% | 2,213 |
| May 8, 2026 | 24.26 | 24.89 | 24.26 | 24.60 | 24.53 | 1.35% | 5,572 |
| May 7, 2026 | 24.62 | 24.62 | 24.34 | 24.34 | 24.20 | 0.64% | 617 |
| May 6, 2026 | 24.01 | 24.19 | 24.01 | 24.19 | 24.05 | 2.26% | 568 |
| May 5, 2026 | 23.90 | 23.96 | 23.61 | 23.65 | 23.52 | 0.36% | 4,516 |
| May 4, 2026 | 23.55 | 23.66 | 23.55 | 23.57 | 23.44 | -0.02% | 1,845 |
| May 1, 2026 | 23.54 | 23.57 | 23.54 | 23.57 | 23.44 | 1.13% | 758 |
| Apr 30, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.18 | -0.24% | 122 |
| Apr 29, 2026 | 23.38 | 23.44 | 23.38 | 23.44 | 23.23 | -0.52% | 1,347 |
| Apr 28, 2026 | 23.57 | 23.57 | 23.56 | 23.56 | 23.35 | -0.28% | 574 |
| Apr 27, 2026 | 23.32 | 23.63 | 23.30 | 23.63 | 23.42 | 0.60% | 1,203 |
| Apr 24, 2026 | 23.29 | 23.48 | 23.28 | 23.48 | 23.28 | 2.08% | 1,907 |
| Apr 23, 2026 | 23.19 | 23.24 | 23.02 | 23.08 | 22.81 | -1.60% | 2,777 |
| Apr 22, 2026 | 23.21 | 23.45 | 23.21 | 23.45 | 23.18 | 1.76% | 1,608 |
| Apr 21, 2026 | 23.20 | 23.20 | 23.05 | 23.05 | 22.78 | -0.72% | 2,099 |
| Apr 20, 2026 | 23.48 | 23.48 | 23.15 | 23.21 | 22.94 | -1.01% | 429 |
| Apr 17, 2026 | 23.48 | 23.48 | 23.45 | 23.45 | 23.17 | 1.61% | 477 |
| Apr 16, 2026 | 23.06 | 23.15 | 23.06 | 23.15 | 22.81 | 0.13% | 737 |
| Apr 15, 2026 | 22.88 | 23.12 | 22.88 | 23.12 | 22.78 | 2.66% | 4,766 |
| Apr 14, 2026 | 22.20 | 22.52 | 22.20 | 22.52 | 22.19 | 3.36% | 2,897 |
| Apr 13, 2026 | 21.65 | 21.79 | 21.55 | 21.79 | 21.47 | 0.84% | 1,896 |
| Apr 10, 2026 | 21.58 | 21.60 | 21.53 | 21.60 | 21.29 | 0.67% | 1,250 |
| Apr 9, 2026 | 21.17 | 21.59 | 21.17 | 21.53 | 21.15 | 1.69% | 5,085 |
| Apr 8, 2026 | 21.09 | 21.22 | 21.09 | 21.17 | 20.80 | 2.79% | 422 |
| Apr 7, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.23 | -0.03% | 514 |
| Apr 6, 2026 | 20.70 | 20.82 | 20.61 | 20.61 | 20.24 | -0.10% | 14,677 |
| Apr 2, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.26 | -0.78% | 102 |
| Apr 1, 2026 | 21.03 | 21.03 | 20.75 | 20.86 | 20.42 | 1.39% | 657 |
| Mar 31, 2026 | 20.57 | 20.59 | 20.57 | 20.57 | 20.14 | 4.36% | 919 |
| Mar 30, 2026 | 19.86 | 19.86 | 19.71 | 19.71 | 19.30 | -0.18% | 251 |
| Mar 27, 2026 | 20.09 | 20.09 | 19.75 | 19.75 | 19.33 | -2.99% | 449 |
| Mar 26, 2026 | 20.51 | 20.51 | 20.43 | 20.43 | 19.92 | -3.36% | 435 |
| Mar 25, 2026 | 21.24 | 21.24 | 21.14 | 21.14 | 20.62 | 0.55% | 899 |
| Mar 24, 2026 | 21.14 | 21.15 | 21.01 | 21.02 | 20.51 | -1.42% | 1,776 |
| Mar 23, 2026 | 21.52 | 21.52 | 21.32 | 21.32 | 20.80 | 1.96% | 738 |
| Mar 20, 2026 | 21.01 | 21.01 | 20.91 | 20.91 | 20.40 | -2.50% | 2,890 |
| Mar 19, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 20.92 | -1.13% | 83 |
| Mar 18, 2026 | 22.09 | 22.09 | 21.77 | 21.77 | 21.16 | -1.63% | 238 |
| Mar 17, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 21.51 | 0.62% | 65 |
| Mar 16, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.38 | 1.65% | 286 |
| Mar 13, 2026 | 22.01 | 22.01 | 21.63 | 21.63 | 21.03 | -1.88% | 1,287 |