Skip to main content

Point Bridge Gop Stock Tracker ETF (NY: MAGA )

46.18 +0.31 (+0.67%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 46.06 46.18 46.06 46.18 910 +0.31(+0.67%)
Mar 27, 2024 45.62 45.87 45.62 45.87 440 +0.66(+1.47%)
Mar 26, 2024 45.41 45.46 45.21 45.21 714 -0.12(-0.26%)
Mar 25, 2024 45.33 45.33 45.33 45.33 233 -0.10(-0.22%)
Mar 22, 2024 45.47 45.47 45.43 45.43 693 -0.23(-0.50%)
Mar 21, 2024 45.64 45.65 45.64 45.65 1,372 +0.45(+1.00%)
Mar 20, 2024 44.91 45.20 44.91 45.20 1,229 +0.42(+0.94%)
Mar 19, 2024 44.78 44.78 44.78 44.78 61 +0.37(+0.82%)
Mar 18, 2024 44.56 44.56 44.42 44.42 729 +0.13(+0.29%)
Mar 15, 2024 44.21 44.32 44.21 44.29 893 +0.05(+0.11%)
Mar 14, 2024 44.30 44.30 44.24 44.24 348 -0.38(-0.85%)
Mar 13, 2024 44.62 44.62 44.62 44.62 67 +0.10(+0.21%)
Mar 12, 2024 44.28 44.52 44.28 44.52 1,276 +0.17(+0.38%)
Mar 11, 2024 44.18 44.35 44.18 44.35 1,185 +0.02(+0.05%)
Mar 08, 2024 44.58 44.58 44.33 44.33 677 -0.13(-0.29%)
Mar 07, 2024 44.46 44.46 44.46 44.46 383 +0.33(+0.74%)
Mar 06, 2024 44.11 44.13 44.03 44.13 449 +0.22(+0.49%)
Mar 05, 2024 44.23 44.23 43.92 43.92 1,331 -0.18(-0.40%)
Mar 04, 2024 43.86 44.18 43.86 44.09 1,817 +0.15(+0.34%)
Mar 01, 2024 43.94 43.94 43.94 43.94 631 +0.11(+0.24%)
Feb 29, 2024 43.73 43.84 43.62 43.84 2,490 +0.39(+0.90%)
Feb 28, 2024 43.45 43.45 43.45 43.45 164 +0.02(+0.05%)
Feb 27, 2024 43.49 43.49 43.30 43.42 899 +0.18(+0.41%)
Feb 26, 2024 43.38 43.38 43.25 43.25 669 -0.11(-0.25%)
Feb 23, 2024 43.39 43.39 43.32 43.36 642 +0.14(+0.33%)
Feb 22, 2024 43.04 43.21 43.04 43.21 510 +0.39(+0.90%)
Feb 21, 2024 42.68 42.83 42.68 42.83 508 +0.34(+0.81%)
Feb 20, 2024 42.60 42.60 42.48 42.48 877 -0.21(-0.49%)
Feb 16, 2024 42.90 42.90 42.69 42.69 444 -0.09(-0.20%)
Feb 15, 2024 42.83 42.83 42.69 42.78 2,166 +0.55(+1.30%)
Feb 14, 2024 42.14 42.23 41.90 42.23 3,200 +0.41(+0.97%)
Feb 13, 2024 42.04 42.09 41.82 41.82 549 -0.65(-1.54%)
Feb 12, 2024 42.54 42.54 42.47 42.47 1,923 +0.32(+0.75%)
Feb 09, 2024 42.17 42.17 42.15 42.16 211 +0.08(+0.20%)
Feb 08, 2024 41.92 42.10 41.92 42.07 1,263 +0.06(+0.13%)
Feb 07, 2024 41.98 42.11 41.98 42.02 476 +0.21(+0.49%)
Feb 06, 2024 41.72 41.81 41.72 41.81 384 +0.17(+0.41%)
Feb 05, 2024 41.50 41.64 41.46 41.64 3,340 -0.44(-1.04%)
Feb 02, 2024 42.08 42.08 42.08 42.08 250 +0.07(+0.18%)
Feb 01, 2024 41.61 42.00 41.61 42.00 356 +0.41(+0.97%)
Jan 31, 2024 41.98 41.98 41.60 41.60 461 -0.50(-1.19%)
Jan 30, 2024 42.00 42.10 42.00 42.10 336 +0.20(+0.47%)
Jan 29, 2024 41.66 41.90 41.66 41.90 264 +0.17(+0.40%)
Jan 26, 2024 41.73 41.73 41.73 41.73 157 +0.09(+0.21%)
Jan 25, 2024 41.32 41.65 41.32 41.65 370 +0.50(+1.22%)
Jan 24, 2024 41.24 41.23 41.15 41.15 669 -0.24(-0.58%)
Jan 23, 2024 41.69 41.69 41.39 41.39 1,151 -0.19(-0.46%)
Jan 22, 2024 41.33 41.58 41.33 41.58 563 +0.29(+0.70%)
Jan 19, 2024 41.34 41.34 41.29 41.29 575 +0.33(+0.79%)
Jan 18, 2024 40.72 40.97 40.72 40.97 2,266 +0.17(+0.43%)
Jan 17, 2024 40.79 40.79 40.79 40.79 220 -0.27(-0.67%)
Jan 16, 2024 41.06 41.06 41.06 41.06 143 -0.32(-0.78%)
Jan 12, 2024 41.54 41.54 41.39 41.39 392 -0.01(-0.02%)
Jan 11, 2024 41.31 41.40 41.31 41.40 234 -0.13(-0.32%)
Jan 10, 2024 41.53 41.53 41.53 41.53 1,275 +0.03(+0.08%)
Jan 09, 2024 41.41 41.59 41.41 41.50 1,459 -0.25(-0.60%)
Jan 08, 2024 41.25 41.74 41.25 41.74 1,123 +0.32(+0.76%)
Jan 05, 2024 41.24 41.43 41.24 41.43 772 +0.15(+0.36%)
Jan 04, 2024 41.38 41.61 41.28 41.28 1,952 -0.08(-0.21%)
Jan 03, 2024 41.36 41.36 41.36 41.36 80 -0.43(-1.03%)
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.