Point Bridge America First ETF (MAGA)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4451 | 0.974600394132 | 45.67 | 46.71 | 45.51 | 5602 | 46.19999047 | SP |
| 4 | 1.6351 | 3.67603417266 | 44.48 | 46.71 | 43.86 | 2376 | 45.52856181 | SP |
| 12 | 1.4651 | 3.28129899216 | 44.65 | 46.71 | 43.55 | 1400 | 45.13610944 | SP |
| 26 | 4.7851 | 11.5777885313 | 41.33 | 46.71 | 41.1461 | 1109 | 44.54599179 | SP |
| 52 | 5.3351 | 13.0826385483 | 40.78 | 46.71 | 36.2565 | 995 | 42.30715138 | SP |
| 156 | 10.3651 | 28.9932867133 | 35.75 | 46.71 | 34.29 | 1827 | 39.01345781 | SP |
| 260 | 18.7051 | 68.2418825246 | 27.41 | 46.71 | 16.3302 | 2420 | 32.57171789 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 46.1905 | 0.42 | 0.92 | 46.02 | 46.23 | 45.92 | 1781 |
| 1721428200 | 45.7682 | -0.33 | -0.71 | 46.17 | 46.17 | 45.7682 | 1197 |
| 1721341800 | 46.0935 | -0.2 | -0.44 | 46.28 | 46.71 | 46.0935 | 6042 |
| 1721255400 | 46.2975 | -0.13 | -0.28 | 46.21 | 46.57 | 46.21 | 4662 |
| 1721169000 | 46.4268 | 0.9 | 1.97 | 45.66 | 46.4268 | 45.66 | 12821 |
| 1721082600 | 45.5298 | 0.08 | 0.18 | 45.67 | 45.67 | 45.51 | 3286 |
| 1720823400 | 45.447 | 0.35 | 0.77 | 45.24 | 45.6 | 45.24 | 513 |
| 1720737000 | 45.1 | 0.83 | 1.88 | 44.48 | 45.1 | 44.48 | 164 |
| 1720650600 | 44.2684 | 0.34 | 0.78 | 43.95 | 44.2684 | 43.95 | 687 |
| 1720564200 | 43.9272 | -0.06 | -0.14 | 44.06 | 44.06 | 43.9272 | 501 |
| 1720477800 | 43.9901 | -0.04 | -0.09 | 44.07 | 44.07 | 43.93 | 790 |
| 1720218600 | 44.0282 | -0.17 | -0.39 | 44.16 | 44.16 | 43.86 | 894 |
| 1720040640 | 44.2007 | 0.04 | 0.09 | 44.3 | 44.4 | 44.11 | 1731 |
| 1719959400 | 44.1614 | 0.14 | 0.31 | 43.96 | 44.1614 | 43.96 | 1045 |
| 1719873000 | 44.0261 | -0.17 | -0.38 | 44.54 | 44.54 | 44.0261 | 1083 |
| 1719613800 | 44.1957 | 0 | 0.00 | 44.1957 | 44.1957 | 44.1957 | 0 |
| 1719527400 | 44.1957 | 0.02 | 0.05 | 44.03 | 44.1957 | 44.03 | 1497 |
| 1719441000 | 44.1742 | -0.12 | -0.26 | 44.2 | 44.2 | 43.86 | 3510 |
| 1719354600 | 44.2896 | -0.44 | -0.99 | 44.92 | 44.92 | 44.2896 | 1107 |
| 1719268200 | 44.7312 | 0.38 | 0.85 | 44.48 | 44.79 | 44.48 | 1246 |
| 1719009000 | 44.3546 | 0.02 | 0.06 | 44.47 | 44.47 | 44.27 | 2557 |
| 1718922600 | 44.33 | 0.03 | 0.07 | 44.28 | 44.365 | 44.28 | 693 |
| 1718749800 | 44.2971 | 0.12 | 0.28 | 44.21 | 44.2971 | 44.21 | 202 |
| 1718663400 | 44.1729 | 0.34 | 0.78 | 43.83 | 44.1992 | 43.8 | 4485 |
| 1718404200 | 43.8328 | -0.37 | -0.83 | 43.91 | 43.91 | 43.55 | 796 |
| 1718317800 | 44.198 | -0.11 | -0.25 | 44.12 | 44.198 | 43.99 | 1624 |
| 1718231400 | 44.31 | 0.17 | 0.38 | 44.51 | 44.75 | 44.2955 | 2289 |
| 1718145000 | 44.1424 | -0.16 | -0.37 | 44.11 | 44.1424 | 44.02 | 604 |
| 1718058600 | 44.3072 | 0.12 | 0.28 | 44.04 | 44.3072 | 44.04 | 156 |
| 1717799400 | 44.1839 | -0.11 | -0.24 | 44.14 | 44.24 | 44.14 | 615 |
| 1717713000 | 44.2902 | -0.25 | -0.57 | 44.45 | 44.55 | 44.2902 | 162 |
| 1717626600 | 44.5426 | 0.14 | 0.31 | 44.6 | 44.6 | 44.5 | 326 |
| 1717540200 | 44.4041 | -0.18 | -0.41 | 44.5 | 44.5 | 44.285 | 462 |
| 1717453800 | 44.5884 | -0.43 | -0.95 | 45.05 | 45.05 | 44.37 | 1884 |
| 1717194600 | 45.0155 | 0.67 | 1.51 | 44.61 | 45.0155 | 44.35 | 308 |
| 1717108200 | 44.348 | 0.33 | 0.74 | 44.12 | 44.39 | 44.12 | 1111 |
| 1717021800 | 44.0225 | -0.56 | -1.25 | 44.2 | 44.2 | 44.0225 | 387 |
| 1716935400 | 44.5784 | -0.36 | -0.81 | 44.99 | 44.99 | 44.5784 | 1345 |
| 1716589800 | 44.9407 | 0.23 | 0.52 | 44.93 | 44.96 | 44.93 | 692 |
| 1716503400 | 44.7075 | -0.53 | -1.18 | 45.24 | 45.24 | 44.7075 | 717 |
| 1716417000 | 45.24 | -0.44 | -0.95 | 45.61 | 45.68 | 45.23 | 964 |
| 1716330600 | 45.675 | -0.05 | -0.10 | 45.88 | 45.88 | 45.65 | 1239 |
| 1716244200 | 45.7205 | -0.07 | -0.16 | 45.8 | 45.8 | 45.71 | 400 |
| 1715985000 | 45.7946 | 0.05 | 0.12 | 45.95 | 45.95 | 45.7946 | 297 |
| 1715898600 | 45.7402 | -0.22 | -0.47 | 45.9582 | 45.9582 | 45.72 | 1845 |
| 1715812200 | 45.9582 | 0.39 | 0.86 | 45.91 | 45.9582 | 45.82 | 1077 |
| 1715725800 | 45.5642 | 0.17 | 0.38 | 45.53 | 45.5642 | 45.4038 | 330 |
| 1715639400 | 45.39 | -0.23 | -0.51 | 45.81 | 45.81 | 45.39 | 633 |
| 1715380200 | 45.624 | 0.09 | 0.21 | 45.8 | 45.8 | 45.55 | 815 |
| 1715293800 | 45.5296 | 0.46 | 1.02 | 45.19 | 45.5296 | 45.19 | 462 |
| 1715207400 | 45.0682 | -0 | -0.01 | 44.895 | 45.0682 | 44.895 | 240 |
| 1715121000 | 45.0705 | 0.14 | 0.31 | 45 | 45.13 | 45 | 261 |
| 1715034600 | 44.9321 | 0.26 | 0.58 | 44.97 | 44.9807 | 44.855 | 1196 |
| 1714775400 | 44.6736 | 0.44 | 0.99 | 44.2352 | 44.6736 | 44.2352 | 1458 |
| 1714689000 | 44.2352 | 0.2 | 0.46 | 44.33 | 44.33 | 44 | 691 |
| 1714602600 | 44.032 | -0.01 | -0.02 | 44 | 44.032 | 43.91 | 1550 |
| 1714516200 | 44.0423 | -0.74 | -1.64 | 44.62 | 44.62 | 44.0423 | 358 |
| 1714429800 | 44.7775 | 0.16 | 0.36 | 44.65 | 44.7775 | 44.65 | 386 |
| 1714170600 | 44.6168 | -0.02 | -0.05 | 44.62 | 44.74 | 44.6168 | 674 |
| 1714084200 | 44.6378 | -0.02 | -0.05 | 44.29 | 44.6378 | 44.13 | 329 |
| 1713997800 | 44.6602 | -0.05 | -0.11 | 44.57 | 44.6602 | 44.52 | 515 |
| 1713911400 | 44.7096 | 0.39 | 0.88 | 44.35 | 44.7096 | 44.35 | 230 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
