Advertisement
U.S. Markets closed

Point Bridge America First ETF (MAGA)

Cboe US - Cboe US Real Time Price. Currency in USD
46.18+0.31 (+0.67%)
At close: 03:54PM EDT
48.51 +2.33 (+5.06%)
After hours: 04:05PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202446.0646.1846.0646.1846.18900
Mar 27, 202445.6245.8745.6245.8745.87400
Mar 26, 202445.4145.4645.2145.2145.21700
Mar 25, 202445.3345.3345.3345.3345.33200
Mar 22, 202445.4745.4745.4345.4345.43700
Mar 21, 202445.6445.6545.6445.6545.651,400
Mar 20, 202444.9045.2044.9045.2045.201,200
Mar 19, 202444.7844.7844.7844.7844.78100
Mar 18, 202444.5644.5644.4244.4244.42700
Mar 15, 202444.2144.3244.2144.2944.29900
Mar 14, 202444.3044.3044.2444.2444.24300
Mar 13, 202444.6244.6244.6244.6244.62100
Mar 12, 202444.2844.5244.2844.5244.521,300
Mar 11, 202444.1844.3544.1844.3544.351,200
Mar 08, 202444.5844.5844.3344.3344.33700
Mar 07, 202444.4644.4644.4644.4644.46400
Mar 06, 202444.1144.1344.0344.1344.13400
Mar 05, 202444.2344.2343.9243.9243.921,300
Mar 04, 202443.8644.1843.8644.0944.091,800
Mar 01, 202443.9443.9443.9443.9443.94600
Feb 29, 202443.7343.8443.6243.8443.842,500
Feb 28, 202443.4543.4543.4543.4543.45200
Feb 27, 202443.4943.4943.3043.4243.42900
Feb 26, 202443.3843.3843.2543.2543.25700
Feb 23, 202443.3943.3943.3243.3643.36600
Feb 22, 202443.0443.2143.0443.2143.21500
Feb 21, 202442.6842.8342.6842.8342.83500
Feb 20, 202442.6042.6042.4842.4842.48900
Feb 16, 202442.9042.9042.6942.6942.69400
Feb 15, 202442.8342.8342.6942.7842.782,200
Feb 14, 202442.1442.2341.9042.2342.233,200
Feb 13, 202442.0442.0941.8241.8241.82500
Feb 12, 202442.5442.5442.4742.4742.471,900
Feb 09, 202442.1742.1742.1542.1642.16200
Feb 08, 202441.9242.1041.9242.0742.071,300
Feb 07, 202441.9842.1141.9842.0242.02500
Feb 06, 202441.7241.8141.7241.8141.81400
Feb 05, 202441.5041.6441.4641.6441.643,300
Feb 02, 202442.0842.0842.0842.0842.08200
Feb 01, 202441.6142.0041.6142.0042.00400
Jan 31, 202441.9841.9841.6041.6041.60500
Jan 30, 202442.0042.1042.0042.1042.10300
Jan 29, 202441.6641.9041.6641.9041.90300
Jan 26, 202441.7441.7441.7441.7441.74200
Jan 25, 202441.3241.6541.3241.6541.65400
Jan 24, 202441.2441.2441.1541.1541.15700
Jan 23, 202441.6941.6941.3941.3941.391,200
Jan 22, 202441.3341.5841.3341.5841.58600
Jan 19, 202441.3441.3441.2941.2941.29600
Jan 18, 202440.7240.9740.7240.9740.972,300
Jan 17, 202440.7940.7940.7940.7940.79200
Jan 16, 202441.0641.0641.0641.0641.06100
Jan 12, 202441.5441.5441.3941.3941.39400
Jan 11, 202441.3141.4041.3141.4041.40200
Jan 10, 202441.5341.5341.5341.5341.531,300
Jan 09, 202441.4141.5941.4141.5041.501,500
Jan 08, 202441.2541.7441.2541.7441.741,100
Jan 05, 202441.2441.4341.2441.4341.43800
Jan 04, 202441.3841.6141.2841.2841.282,000
Jan 03, 202441.3641.3641.3641.3641.36100
Jan 02, 202441.8141.9041.7941.7941.79600
Dec 29, 202341.7141.7541.7141.7541.75300
Dec 28, 202341.8541.9241.8541.9241.92600
Dec 27, 202341.8741.8841.8641.8841.88900
Dec 26, 202341.7141.8941.7141.8941.89900
Dec 22, 202341.7641.7641.6041.6041.60600
Dec 21, 202341.2141.4541.2141.4541.45200
Dec 20, 202341.1241.1241.1241.1241.12100
Dec 19, 202342.1442.3742.1442.3742.37200
Dec 18, 202342.1842.1842.0642.0642.06300
Dec 15, 202342.2042.2041.9642.0342.03400
Dec 14, 202342.3242.3242.3242.3242.32200
Dec 13, 202340.7141.6340.7141.6341.632,600
Dec 12, 202340.6540.6640.6540.6540.651,300
Dec 11, 202340.4740.6740.4740.6740.671,800
Dec 08, 202340.2840.4040.2840.4040.40500
Dec 07, 202340.1940.3740.1940.3340.331,700
Dec 06, 202340.2440.2440.0440.0440.04800
Dec 05, 202340.4040.4040.1540.1740.17600
Dec 04, 202340.2240.6340.2240.6340.63800
Dec 01, 202340.1740.5440.1740.5340.53500
Nov 30, 202339.8039.9539.8039.9539.95500
Nov 29, 202339.6539.6539.4439.5339.533,600
Nov 28, 202339.4039.4039.3739.3739.37400
Nov 27, 202339.3039.3839.3039.3839.381,400
Nov 24, 202339.3939.4439.3939.4439.44800
Nov 22, 202339.0839.3439.0839.3439.34600
Nov 21, 202339.2139.2139.2139.2139.21200
Nov 20, 202339.2539.3039.2539.3039.30100
Nov 17, 202339.2539.2539.2539.2539.25100
Nov 16, 202339.0339.0339.0039.0039.00200
Nov 15, 202339.2339.2339.2339.2339.23100
Nov 14, 202338.4139.0638.4139.0639.061,000
Nov 13, 202337.9237.9237.9237.9237.92-
Nov 10, 202337.6938.0837.6938.0638.06900
Nov 09, 202337.9437.9437.6437.6437.64400
Nov 08, 202337.9537.9537.6137.6137.611,400
Nov 07, 202337.1738.0737.1738.0738.07600
Nov 06, 202338.3238.4338.2438.2438.24800
Nov 03, 202338.5338.6838.4638.4638.46600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...