Skip to main content

Point Bridge Gop Stock Tracker ETF (NY: MAGA )

46.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 45.66 46.43 45.66 46.43 12,821 +0.90(+1.97%)
Jul 15, 2024 45.67 45.67 45.51 45.53 3,486 +0.08(+0.18%)
Jul 12, 2024 45.60 45.60 45.45 45.45 513 +0.35(+0.77%)
Jul 11, 2024 45.10 45.10 45.10 45.10 164 +0.83(+1.88%)
Jul 10, 2024 43.95 44.27 43.95 44.27 687 +0.34(+0.78%)
Jul 09, 2024 43.99 43.99 43.93 43.93 511 -0.06(-0.14%)
Jul 08, 2024 44.07 44.07 43.93 43.99 790 -0.04(-0.09%)
Jul 05, 2024 43.88 44.03 43.86 44.03 894 -0.17(-0.39%)
Jul 03, 2024 44.40 44.40 44.11 44.20 1,731 +0.04(+0.09%)
Jul 02, 2024 43.96 44.16 43.96 44.16 1,045 +0.14(+0.31%)
Jul 01, 2024 44.06 44.06 44.03 44.03 1,083 -0.29(-0.65%)
Jun 28, 2024 44.46 44.75 44.32 44.32 1,835 +0.12(+0.27%)
Jun 27, 2024 44.19 44.20 44.10 44.20 1,497 +0.02(+0.05%)
Jun 26, 2024 44.10 44.19 43.86 44.17 3,510 -0.12(-0.26%)
Jun 25, 2024 44.91 44.91 44.29 44.29 1,107 -0.44(-0.99%)
Jun 24, 2024 44.79 44.79 44.72 44.73 1,251 +0.38(+0.85%)
Jun 21, 2024 44.35 44.35 44.27 44.35 2,557 +0.02(+0.06%)
Jun 20, 2024 44.32 44.37 44.32 44.33 693 +0.03(+0.07%)
Jun 18, 2024 44.30 44.30 44.30 44.30 203 +0.12(+0.28%)
Jun 17, 2024 43.82 44.20 43.80 44.17 4,485 +0.34(+0.78%)
Jun 14, 2024 43.59 43.83 43.55 43.83 796 -0.37(-0.83%)
Jun 13, 2024 44.16 44.20 43.99 44.20 1,624 -0.11(-0.25%)
Jun 12, 2024 44.75 44.75 44.30 44.31 2,289 +0.17(+0.38%)
Jun 11, 2024 44.02 44.14 44.02 44.14 624 -0.16(-0.37%)
Jun 10, 2024 44.31 44.31 44.31 44.31 156 +0.12(+0.28%)
Jun 07, 2024 44.24 44.24 44.18 44.18 636 -0.11(-0.24%)
Jun 06, 2024 44.29 44.29 44.29 44.29 162 -0.25(-0.57%)
Jun 05, 2024 44.50 44.54 44.50 44.54 326 +0.14(+0.31%)
Jun 04, 2024 44.28 44.40 44.28 44.40 462 -0.18(-0.41%)
Jun 03, 2024 45.05 45.05 44.37 44.59 1,885 -0.43(-0.95%)
May 31, 2024 44.51 45.02 44.51 45.02 309 +0.67(+1.51%)
May 30, 2024 44.12 44.35 44.12 44.35 1,113 +0.33(+0.74%)
May 29, 2024 44.05 44.05 44.02 44.02 387 -0.56(-1.25%)
May 28, 2024 44.99 44.99 44.58 44.58 1,345 -0.36(-0.81%)
May 24, 2024 44.96 44.96 44.94 44.94 692 +0.23(+0.52%)
May 23, 2024 45.01 45.01 44.71 44.71 717 -0.53(-1.18%)
May 22, 2024 45.23 45.25 45.23 45.24 966 -0.43(-0.95%)
May 21, 2024 45.88 45.88 45.67 45.67 1,239 -0.05(-0.10%)
May 20, 2024 45.71 45.75 45.71 45.72 400 -0.07(-0.16%)
May 17, 2024 45.95 45.95 45.79 45.79 297 +0.05(+0.12%)
May 16, 2024 45.92 45.92 45.72 45.74 1,845 -0.22(-0.47%)
May 15, 2024 45.91 45.96 45.82 45.96 1,077 +0.39(+0.86%)
May 14, 2024 45.49 45.56 45.40 45.56 330 +0.17(+0.38%)
May 13, 2024 45.74 45.73 45.39 45.39 633 -0.23(-0.51%)
May 10, 2024 45.55 45.62 45.55 45.62 816 +0.09(+0.21%)
May 09, 2024 45.41 45.53 45.41 45.53 462 +0.46(+1.02%)
May 08, 2024 45.07 45.07 45.07 45.07 240 -0.00(-0.01%)
May 07, 2024 45.07 45.07 45.07 45.07 261 +0.14(+0.31%)
May 06, 2024 44.98 44.98 44.85 44.93 1,196 +0.26(+0.58%)
May 03, 2024 44.50 44.67 44.50 44.67 1,458 +0.44(+0.99%)
May 02, 2024 44.00 44.24 44.00 44.24 691 +0.20(+0.46%)
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.