Tuttle Capital Magnificent 7 Income Blast ETF (MAGO)
BATS: MAGO · Real-Time Price · USD
23.56
-0.06 (-0.26%)
Apr 28, 2026, 4:00 PM EDT - Market closed
MAGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23.58 | 23.62 | 23.33 | 23.57 | - | -0.25% | 529 |
| Apr 27, 2026 | 23.32 | 23.63 | 23.30 | 23.63 | 23.62 | 0.60% | 1,203 |
| Apr 24, 2026 | 23.29 | 23.48 | 23.28 | 23.48 | 23.48 | 1.77% | 1,907 |
| Apr 23, 2026 | 23.19 | 23.24 | 23.02 | 23.08 | 23.01 | -1.61% | 2,777 |
| Apr 22, 2026 | 23.21 | 23.45 | 23.21 | 23.45 | 23.38 | 1.77% | 1,608 |
| Apr 21, 2026 | 23.20 | 23.20 | 23.05 | 23.05 | 22.98 | -0.72% | 2,099 |
| Apr 20, 2026 | 23.48 | 23.48 | 23.15 | 23.21 | 23.14 | -1.01% | 429 |
| Apr 17, 2026 | 23.48 | 23.48 | 23.45 | 23.45 | 23.38 | 1.30% | 477 |
| Apr 16, 2026 | 23.06 | 23.15 | 23.06 | 23.15 | 23.01 | 0.13% | 737 |
| Apr 15, 2026 | 22.88 | 23.12 | 22.88 | 23.12 | 22.98 | 2.66% | 4,766 |
| Apr 14, 2026 | 22.20 | 22.52 | 22.20 | 22.52 | 22.38 | 3.36% | 2,897 |
| Apr 13, 2026 | 21.65 | 21.79 | 21.55 | 21.79 | 21.65 | 0.84% | 1,896 |
| Apr 10, 2026 | 21.58 | 21.60 | 21.53 | 21.60 | 21.47 | 0.34% | 1,250 |
| Apr 9, 2026 | 21.17 | 21.59 | 21.17 | 21.53 | 21.33 | 1.69% | 5,085 |
| Apr 8, 2026 | 21.09 | 21.22 | 21.09 | 21.17 | 20.98 | 2.79% | 422 |
| Apr 7, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.41 | -0.03% | 514 |
| Apr 6, 2026 | 20.70 | 20.82 | 20.61 | 20.61 | 20.41 | -0.10% | 14,677 |
| Apr 2, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.43 | -1.11% | 102 |
| Apr 1, 2026 | 21.03 | 21.03 | 20.75 | 20.86 | 20.59 | 1.39% | 657 |
| Mar 31, 2026 | 20.57 | 20.59 | 20.57 | 20.57 | 20.31 | 4.36% | 919 |
| Mar 30, 2026 | 19.86 | 19.86 | 19.71 | 19.71 | 19.46 | -0.18% | 251 |
| Mar 27, 2026 | 20.09 | 20.09 | 19.75 | 19.75 | 19.50 | -3.32% | 449 |
| Mar 26, 2026 | 20.51 | 20.51 | 20.43 | 20.43 | 20.10 | -3.36% | 435 |
| Mar 25, 2026 | 21.24 | 21.24 | 21.14 | 21.14 | 20.80 | 0.55% | 899 |
| Mar 24, 2026 | 21.14 | 21.15 | 21.01 | 21.02 | 20.68 | -1.42% | 1,776 |
| Mar 23, 2026 | 21.52 | 21.52 | 21.32 | 21.32 | 20.98 | 1.96% | 738 |
| Mar 20, 2026 | 21.01 | 21.01 | 20.91 | 20.91 | 20.58 | -2.82% | 2,890 |
| Mar 19, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.11 | -1.13% | 83 |
| Mar 18, 2026 | 22.09 | 22.09 | 21.77 | 21.77 | 21.35 | -1.63% | 238 |
| Mar 17, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 21.70 | 0.62% | 65 |
| Mar 16, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.57 | 1.65% | 286 |
| Mar 13, 2026 | 22.01 | 22.01 | 21.63 | 21.63 | 21.22 | -2.19% | 1,287 |
| Mar 12, 2026 | 22.14 | 22.27 | 22.09 | 22.12 | 21.62 | -1.87% | 4,489 |
| Mar 11, 2026 | 22.60 | 22.60 | 22.41 | 22.54 | 22.03 | 0.42% | 2,948 |
| Mar 10, 2026 | 22.58 | 22.58 | 22.44 | 22.44 | 21.94 | 0.31% | 250 |
| Mar 9, 2026 | 21.92 | 22.37 | 21.92 | 22.37 | 21.87 | 1.14% | 3,307 |
| Mar 6, 2026 | 22.31 | 22.31 | 22.10 | 22.12 | 21.63 | -2.19% | 2,342 |
| Mar 5, 2026 | 22.64 | 22.64 | 22.46 | 22.62 | 22.05 | -0.04% | 592 |
| Mar 4, 2026 | 22.54 | 24.79 | 22.47 | 22.63 | 22.05 | 1.74% | 1,099 |
| Mar 3, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 21.68 | -0.66% | 207 |
| Mar 2, 2026 | 22.00 | 22.39 | 22.00 | 22.39 | 21.82 | 0.60% | 495 |
| Feb 27, 2026 | 22.33 | 22.33 | 22.15 | 22.26 | 21.69 | -1.85% | 1,557 |
| Feb 26, 2026 | 22.68 | 22.81 | 22.64 | 22.67 | 22.03 | -1.49% | 4,988 |
| Feb 25, 2026 | 22.79 | 23.02 | 22.79 | 23.02 | 22.37 | 1.68% | 3,440 |
| Feb 24, 2026 | 22.59 | 22.64 | 22.50 | 22.64 | 22.00 | 1.71% | 3,118 |
| Feb 23, 2026 | 22.52 | 22.73 | 22.26 | 22.26 | 21.63 | -1.83% | 32,211 |
| Feb 20, 2026 | 22.68 | 22.68 | 22.67 | 22.67 | 22.03 | 1.34% | 132 |
| Feb 19, 2026 | 22.35 | 22.42 | 22.35 | 22.37 | 21.67 | -0.34% | 4,703 |
| Feb 18, 2026 | 22.42 | 22.45 | 22.42 | 22.45 | 21.74 | 1.14% | 5,097 |
| Feb 17, 2026 | 22.03 | 22.32 | 22.03 | 22.19 | 21.50 | 0.34% | 562 |