TappAlpha Cboe Magnificent 10 Growth & Daily Income ETF (TMGN)
BATS: TMGN · Real-Time Price · USD
25.00
-0.14 (-0.56%)
At close: Oct 23, 2026, 4:00 PM EDT
25.00
0.00 (0.00%)
After-hours: Oct 23, 2026, 8:00 PM EDT
TMGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 25.01 | 25.22 | 24.91 | 25.00 | 25.00 | -0.56% | 74,706 |
| Oct 22, 2026 | 25.59 | 25.61 | 25.02 | 25.14 | 25.14 | -3.25% | 20,476 |
| Oct 21, 2026 | 25.99 | 26.05 | 25.74 | 25.99 | 25.99 | 1.50% | 13,206 |
| Oct 20, 2026 | 25.64 | 25.84 | 25.42 | 25.60 | 25.60 | -0.74% | 77,203 |
| Oct 19, 2026 | 25.61 | 25.95 | 25.57 | 25.79 | 25.79 | 2.10% | 75,587 |
| Oct 16, 2026 | 26.12 | 26.12 | 25.13 | 25.26 | 25.26 | -3.11% | 104,448 |
| Oct 15, 2026 | 25.73 | 26.11 | 25.51 | 26.07 | 26.07 | -0.38% | 117,983 |
| Oct 14, 2026 | 26.73 | 26.73 | 26.07 | 26.17 | 26.17 | -2.39% | 77,418 |
| Oct 13, 2026 | 26.59 | 26.88 | 26.56 | 26.81 | 26.81 | 0.52% | 106,289 |
| Oct 12, 2026 | 26.75 | 26.86 | 26.62 | 26.67 | 26.67 | -0.22% | 105,993 |
| Oct 9, 2026 | 26.69 | 26.74 | 26.56 | 26.73 | 26.73 | 1.17% | 49,787 |
| Oct 8, 2026 | 26.75 | 26.85 | 26.32 | 26.42 | 26.42 | -1.23% | 80,834 |
| Oct 7, 2026 | 26.72 | 26.80 | 26.56 | 26.75 | 26.75 | -0.22% | 53,031 |
| Oct 6, 2026 | 26.79 | 26.93 | 26.64 | 26.81 | 26.81 | 1.13% | 67,344 |
| Oct 5, 2026 | 26.29 | 26.60 | 26.25 | 26.51 | 26.51 | 1.03% | 83,400 |
| Oct 2, 2026 | 26.11 | 26.47 | 26.11 | 26.24 | 26.24 | 1.90% | 67,717 |
| Oct 1, 2026 | 25.84 | 25.87 | 25.63 | 25.75 | 25.75 | 0.47% | 79,208 |
| Sep 30, 2026 | 25.64 | 25.86 | 25.61 | 25.63 | 25.63 | -0.18% | 51,113 |
| Sep 29, 2026 | 25.85 | 25.85 | 25.61 | 25.68 | 25.68 | -0.10% | 65,003 |
| Sep 28, 2026 | 26.44 | 26.45 | 26.07 | 26.15 | 25.70 | -1.51% | 91,927 |
| Sep 25, 2026 | 26.65 | 26.65 | 26.44 | 26.55 | 26.09 | -0.15% | 77,967 |
| Sep 24, 2026 | 26.17 | 26.62 | 26.11 | 26.59 | 26.13 | 0.80% | 75,013 |
| Sep 23, 2026 | 26.62 | 26.70 | 26.28 | 26.38 | 25.93 | -0.64% | 70,062 |
| Sep 22, 2026 | 26.54 | 26.85 | 26.50 | 26.55 | 26.09 | 0.08% | 81,621 |
| Sep 21, 2026 | 25.87 | 26.56 | 25.87 | 26.53 | 26.07 | 3.88% | 62,256 |
| Sep 18, 2026 | 25.64 | 25.64 | 25.37 | 25.54 | 25.10 | 0.41% | 52,098 |
| Sep 17, 2026 | 25.30 | 25.48 | 25.24 | 25.44 | 25.00 | 2.27% | 71,352 |
| Sep 16, 2026 | 24.88 | 25.12 | 24.72 | 24.87 | 24.44 | 0.20% | 38,218 |
| Sep 15, 2026 | 24.90 | 24.97 | 24.70 | 24.82 | 24.39 | -0.54% | 30,605 |
| Sep 14, 2026 | 24.73 | 25.06 | 24.69 | 24.96 | 24.53 | -0.26% | 48,519 |
| Sep 11, 2026 | 24.98 | 25.14 | 24.89 | 25.02 | 24.59 | 1.21% | 25,705 |
| Sep 10, 2026 | 24.68 | 24.84 | 24.64 | 24.72 | 24.30 | -0.70% | 47,416 |
| Sep 9, 2026 | 24.91 | 24.95 | 24.82 | 24.89 | 24.47 | 0.30% | 17,479 |
| Sep 8, 2026 | 24.68 | 24.90 | 24.68 | 24.82 | 24.39 | 0.45% | 59,082 |
| Sep 4, 2026 | 24.93 | 24.93 | 24.61 | 24.71 | 24.29 | -1.00% | 57,145 |
| Sep 3, 2026 | 24.55 | 25.05 | 24.55 | 24.96 | 24.53 | 2.46% | 35,173 |
| Sep 2, 2026 | 24.41 | 24.47 | 24.33 | 24.36 | 23.94 | -0.24% | 34,658 |
| Sep 1, 2026 | 24.33 | 24.51 | 24.27 | 24.42 | 24.00 | -1.09% | 33,787 |
| Aug 31, 2026 | 24.62 | 24.73 | 24.50 | 24.69 | 24.27 | 0.12% | 65,435 |
| Aug 28, 2026 | 24.69 | 24.95 | 24.55 | 24.66 | 24.24 | 0.28% | 64,852 |
| Aug 27, 2026 | 24.35 | 24.65 | 24.22 | 24.59 | 24.17 | 1.79% | 42,253 |
| Aug 26, 2026 | 24.13 | 24.19 | 24.03 | 24.16 | 23.74 | 0.25% | 19,658 |
| Aug 25, 2026 | 24.10 | 24.27 | 23.98 | 24.10 | 23.68 | 0.40% | 78,214 |
| Aug 24, 2026 | 24.47 | 24.57 | 24.30 | 24.42 | 23.59 | -0.85% | 99,876 |
| Aug 21, 2026 | 24.53 | 24.73 | 24.37 | 24.63 | 23.79 | 1.29% | 22,717 |
| Aug 20, 2026 | 24.44 | 24.50 | 24.27 | 24.32 | 23.49 | -0.67% | 20,535 |
| Aug 19, 2026 | 24.45 | 24.62 | 24.23 | 24.48 | 23.65 | 0.23% | 12,248 |
| Aug 18, 2026 | 24.53 | 24.57 | 24.38 | 24.43 | 23.59 | -1.32% | 25,970 |
| Aug 17, 2026 | 25.05 | 25.31 | 24.71 | 24.75 | 23.91 | -1.08% | 29,664 |
| Aug 14, 2026 | 25.12 | 25.25 | 24.97 | 25.02 | 24.17 | -0.48% | 21,892 |