Skip to main content

The Magnificent Seven ETF (NQ: MAGS )

44.41 -0.14 (-0.31%)
Official Closing Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 45.26 45.30 44.22 44.55 489,799 -0.40(-0.89%)
Jun 18, 2024 45.07 45.08 44.67 44.95 395,803 -0.13(-0.29%)
Jun 17, 2024 44.43 45.42 44.37 45.08 701,941 +0.54(+1.21%)
Jun 14, 2024 44.51 44.66 44.22 44.54 258,302 +0.06(+0.13%)
Jun 13, 2024 44.85 44.99 44.31 44.48 468,168 +0.17(+0.38%)
Jun 12, 2024 43.86 44.71 43.71 44.31 529,069 +0.83(+1.91%)
Jun 11, 2024 43.10 43.48 42.78 43.48 271,095 +0.48(+1.12%)
Jun 10, 2024 42.93 43.12 42.69 43.00 159,690 +0.10(+0.23%)
Jun 07, 2024 42.98 43.15 42.74 42.90 143,698 -0.08(-0.19%)
Jun 06, 2024 42.95 43.16 42.62 42.98 396,349 +0.11(+0.26%)
Jun 05, 2024 42.38 42.87 42.21 42.87 348,123 +0.86(+2.05%)
Jun 04, 2024 41.92 42.13 41.61 42.01 568,699 +0.13(+0.31%)
Jun 03, 2024 41.73 42.02 41.35 41.88 292,766 +0.50(+1.21%)
May 31, 2024 41.62 41.62 40.52 41.38 182,090 -0.03(-0.07%)
May 30, 2024 42.15 42.15 41.28 41.41 172,184 -0.73(-1.73%)
May 29, 2024 41.97 42.36 41.84 42.14 332,632 -0.07(-0.17%)
May 28, 2024 41.87 42.22 41.70 42.21 298,085 +0.49(+1.17%)
May 24, 2024 41.29 41.75 41.07 41.72 232,160 +0.65(+1.58%)
May 23, 2024 41.76 41.76 40.85 41.07 166,257 +0.07(+0.17%)
May 22, 2024 41.33 41.36 40.80 41.00 156,333 -0.39(-0.94%)
May 21, 2024 40.79 41.41 40.66 41.39 142,501 +0.50(+1.22%)
May 20, 2024 40.89 41.07 40.79 40.89 148,329 +0.12(+0.29%)
May 17, 2024 40.67 40.88 40.51 40.77 115,456 +0.08(+0.20%)
May 16, 2024 40.82 41.03 40.69 40.69 187,593 -0.14(-0.34%)
May 15, 2024 40.66 40.85 40.25 40.83 170,169 +0.42(+1.04%)
May 14, 2024 39.84 40.49 39.80 40.41 145,640 +0.46(+1.15%)
May 13, 2024 39.93 39.96 39.59 39.95 248,356 +0.15(+0.38%)
May 10, 2024 40.16 40.16 39.56 39.80 208,479 -0.20(-0.50%)
May 09, 2024 40.18 40.18 39.77 40.00 90,985 -0.01(-0.02%)
May 08, 2024 39.72 40.16 39.70 40.01 283,122 -0.20(-0.50%)
May 07, 2024 40.45 40.49 40.03 40.21 269,918 -0.17(-0.42%)
May 06, 2024 39.99 40.38 39.75 40.38 213,126 +0.60(+1.51%)
May 03, 2024 39.90 39.92 39.43 39.78 421,487 +0.83(+2.13%)
May 02, 2024 38.75 38.99 38.15 38.95 99,783 +0.67(+1.75%)
May 01, 2024 38.56 39.22 38.12 38.28 197,882 +0.03(+0.08%)
Apr 30, 2024 39.04 39.34 38.25 38.25 117,537 -1.08(-2.75%)
Apr 29, 2024 39.50 39.52 38.90 39.33 371,309 +0.61(+1.58%)
Apr 26, 2024 38.62 38.90 38.19 38.72 446,111 +1.26(+3.36%)
Apr 25, 2024 36.39 37.56 36.24 37.46 172,683 -0.57(-1.50%)
Apr 24, 2024 38.44 38.47 37.53 38.03 264,969 +0.41(+1.09%)
Apr 23, 2024 37.16 37.62 37.11 37.62 90,292 +0.73(+1.98%)
Apr 22, 2024 36.69 37.10 36.35 36.89 188,201 +0.34(+0.93%)
Apr 19, 2024 37.50 37.62 36.40 36.55 1,282,638 -1.25(-3.31%)
Apr 18, 2024 38.00 38.23 37.65 37.80 154,102 -0.20(-0.53%)
Apr 17, 2024 38.78 38.78 37.92 38.00 130,579 -0.41(-1.07%)
Apr 16, 2024 38.22 38.75 38.20 38.41 244,928 -0.24(-0.62%)
Apr 15, 2024 39.97 39.97 38.65 38.65 311,903 -0.94(-2.37%)
Apr 12, 2024 39.96 40.10 39.49 39.59 216,159 -0.73(-1.81%)
Apr 11, 2024 39.60 40.37 39.22 40.32 157,211 +0.98(+2.49%)
Apr 10, 2024 39.10 39.40 39.05 39.34 62,679 -0.08(-0.20%)
Apr 09, 2024 39.60 39.68 39.09 39.42 79,237 +0.00(+0.00%)
Apr 08, 2024 39.49 39.63 39.30 39.42 52,585 +0.17(+0.43%)
Apr 05, 2024 38.82 39.41 38.76 39.25 123,026 +0.57(+1.47%)
Apr 04, 2024 39.44 39.85 38.68 38.68 143,928 -0.48(-1.23%)
Apr 03, 2024 38.79 39.23 38.70 39.16 90,709 +0.29(+0.75%)
Apr 02, 2024 38.61 38.93 38.40 38.87 159,320 -0.41(-1.04%)
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.