TappAlpha Cboe Magnificent 10 Growth & Daily Income ETF (TMGN)
BATS: TMGN · Real-Time Price · USD
24.25
-0.38 (-1.54%)
At close: Nov 13, 2026, 4:00 PM EST
24.23
-0.02 (-0.08%)
After-hours: Nov 13, 2026, 8:00 PM EST
TMGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 24.74 | 24.74 | 24.02 | 24.25 | 24.25 | -1.54% | 50,544 |
| Nov 12, 2026 | 24.32 | 24.82 | 24.32 | 24.63 | 24.63 | 1.23% | 60,499 |
| Nov 11, 2026 | 24.53 | 24.64 | 24.30 | 24.33 | 24.33 | 1.29% | 50,708 |
| Nov 10, 2026 | 23.89 | 24.28 | 23.72 | 24.02 | 24.02 | -0.21% | 36,313 |
| Nov 9, 2026 | 23.49 | 24.14 | 23.45 | 24.07 | 24.07 | 4.43% | 90,383 |
| Nov 6, 2026 | 23.10 | 23.40 | 23.03 | 23.05 | 23.05 | 1.63% | 77,457 |
| Nov 5, 2026 | 24.00 | 24.00 | 22.45 | 22.68 | 22.68 | -6.78% | 245,302 |
| Nov 4, 2026 | 24.11 | 24.69 | 24.11 | 24.33 | 24.33 | 1.88% | 65,648 |
| Nov 3, 2026 | 23.77 | 24.05 | 23.64 | 23.88 | 23.88 | 0.51% | 69,725 |
| Nov 2, 2026 | 24.30 | 24.51 | 23.66 | 23.76 | 23.76 | -1.33% | 86,587 |
| Oct 30, 2026 | 24.22 | 24.34 | 23.80 | 24.08 | 24.08 | -3.56% | 164,690 |
| Oct 29, 2026 | 25.06 | 25.06 | 24.78 | 24.97 | 24.97 | -1.54% | 121,821 |
| Oct 28, 2026 | 25.52 | 25.52 | 25.21 | 25.36 | 25.36 | 0.14% | 62,497 |
| Oct 27, 2026 | 25.04 | 25.40 | 25.04 | 25.33 | 25.33 | 1.59% | 57,508 |
| Oct 26, 2026 | 25.13 | 25.50 | 25.03 | 25.37 | 24.93 | 1.48% | 95,748 |
| Oct 23, 2026 | 25.01 | 25.22 | 24.91 | 25.00 | 24.57 | -0.56% | 74,706 |
| Oct 22, 2026 | 25.59 | 25.60 | 25.03 | 25.14 | 24.70 | -3.25% | 111,879 |
| Oct 21, 2026 | 25.99 | 26.06 | 25.74 | 25.99 | 25.53 | 1.50% | 81,736 |
| Oct 20, 2026 | 25.64 | 25.84 | 25.42 | 25.60 | 25.16 | -0.74% | 77,214 |
| Oct 19, 2026 | 25.61 | 25.95 | 25.57 | 25.79 | 25.34 | 2.10% | 75,587 |
| Oct 16, 2026 | 26.12 | 26.12 | 25.13 | 25.26 | 24.82 | -3.11% | 104,448 |
| Oct 15, 2026 | 25.73 | 26.11 | 25.51 | 26.07 | 25.62 | -0.38% | 117,983 |
| Oct 14, 2026 | 26.73 | 26.73 | 26.07 | 26.17 | 25.72 | -2.39% | 77,418 |
| Oct 13, 2026 | 26.59 | 26.88 | 26.56 | 26.81 | 26.34 | 0.52% | 106,289 |
| Oct 12, 2026 | 26.75 | 26.86 | 26.62 | 26.67 | 26.21 | -0.22% | 105,993 |
| Oct 9, 2026 | 26.69 | 26.74 | 26.56 | 26.73 | 26.27 | 1.17% | 49,787 |
| Oct 8, 2026 | 26.75 | 26.85 | 26.32 | 26.42 | 25.96 | -1.23% | 80,834 |
| Oct 7, 2026 | 26.72 | 26.80 | 26.56 | 26.75 | 26.29 | -0.22% | 53,031 |
| Oct 6, 2026 | 26.79 | 26.93 | 26.64 | 26.81 | 26.34 | 1.13% | 67,344 |
| Oct 5, 2026 | 26.29 | 26.60 | 26.25 | 26.51 | 26.05 | 1.03% | 83,400 |
| Oct 2, 2026 | 26.11 | 26.47 | 26.11 | 26.24 | 25.78 | 1.90% | 67,717 |
| Oct 1, 2026 | 25.84 | 25.87 | 25.63 | 25.75 | 25.30 | 0.47% | 79,208 |
| Sep 30, 2026 | 25.64 | 25.86 | 25.61 | 25.63 | 25.19 | -0.18% | 51,113 |
| Sep 29, 2026 | 25.85 | 25.85 | 25.61 | 25.68 | 25.23 | -0.10% | 65,003 |
| Sep 28, 2026 | 26.44 | 26.45 | 26.07 | 26.15 | 25.26 | -1.51% | 91,927 |
| Sep 25, 2026 | 26.65 | 26.65 | 26.44 | 26.55 | 25.64 | -0.15% | 77,967 |
| Sep 24, 2026 | 26.17 | 26.62 | 26.11 | 26.59 | 25.68 | 0.80% | 75,013 |
| Sep 23, 2026 | 26.62 | 26.70 | 26.28 | 26.38 | 25.48 | -0.64% | 70,062 |
| Sep 22, 2026 | 26.54 | 26.85 | 26.50 | 26.55 | 25.64 | 0.08% | 81,621 |
| Sep 21, 2026 | 25.87 | 26.56 | 25.87 | 26.53 | 25.62 | 3.88% | 62,256 |
| Sep 18, 2026 | 25.64 | 25.64 | 25.37 | 25.54 | 24.67 | 0.41% | 52,098 |
| Sep 17, 2026 | 25.30 | 25.48 | 25.24 | 25.44 | 24.56 | 2.27% | 71,352 |
| Sep 16, 2026 | 24.88 | 25.12 | 24.72 | 24.87 | 24.02 | 0.20% | 38,218 |
| Sep 15, 2026 | 24.90 | 24.97 | 24.70 | 24.82 | 23.97 | -0.54% | 30,605 |
| Sep 14, 2026 | 24.73 | 25.06 | 24.69 | 24.96 | 24.10 | -0.26% | 48,519 |
| Sep 11, 2026 | 24.98 | 25.14 | 24.89 | 25.02 | 24.16 | 1.21% | 25,705 |
| Sep 10, 2026 | 24.68 | 24.84 | 24.64 | 24.72 | 23.87 | -0.70% | 47,416 |
| Sep 9, 2026 | 24.91 | 24.95 | 24.82 | 24.89 | 24.04 | 0.30% | 17,479 |
| Sep 8, 2026 | 24.68 | 24.90 | 24.68 | 24.82 | 23.97 | 0.45% | 59,082 |
| Sep 4, 2026 | 24.93 | 24.93 | 24.61 | 24.71 | 23.86 | -1.00% | 57,145 |