Indicators

Point Bridge Gop Stock Tracker ETF (NY: MAGA )

45.79 +0.05 (+0.12%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	40.04	40.06	39.00	39.00	2,474	-1.03(-2.58%)
Apr 28, 2022	39.70	40.03	39.42	40.03	1,357	+0.59(+1.49%)
Apr 27, 2022	39.75	39.75	39.45	39.45	1,238	+0.16(+0.40%)
Apr 26, 2022	39.97	40.10	39.29	39.29	943	-0.65(-1.62%)
Apr 25, 2022	39.89	39.94	39.26	39.94	2,887	-0.09(-0.23%)
Apr 22, 2022	40.84	40.84	40.03	40.03	10,825	-1.21(-2.93%)
Apr 21, 2022	42.21	42.21	41.22	41.24	934	-0.62(-1.48%)
Apr 20, 2022	42.04	42.04	41.86	41.86	1,961	+0.39(+0.95%)
Apr 19, 2022	40.96	41.51	40.96	41.46	1,638	+0.69(+1.70%)
Apr 18, 2022	40.84	40.91	40.77	40.77	3,150	-0.11(-0.27%)
Apr 14, 2022	41.00	41.08	40.87	40.88	1,939	-0.02(-0.06%)
Apr 13, 2022	40.87	40.90	40.87	40.90	345	+0.42(+1.04%)
Apr 12, 2022	40.85	40.85	40.48	40.48	1,365	+0.14(+0.35%)
Apr 11, 2022	40.56	40.57	40.34	40.34	623	-0.37(-0.92%)
Apr 08, 2022	40.42	40.84	40.40	40.71	4,069	+0.23(+0.57%)
Apr 07, 2022	40.05	40.48	40.03	40.48	949	+0.10(+0.25%)
Apr 06, 2022	40.55	40.55	40.19	40.38	2,635	-0.14(-0.36%)
Apr 05, 2022	40.79	40.79	40.52	40.52	281	-0.41(-0.99%)
Apr 04, 2022	41.25	41.25	40.68	40.93	2,229	-0.09(-0.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.