Point Bridge GOP Stock Tracker ETF (MAGA) Historical Stock Data
45.79 ↑0.05 (0.12%)
As of May 13, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, MAGA is down -0.01% a day on average. There have been 18 days where Point Bridge GOP Stock Tracker ETF closed green and 12 days where MAGA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 45.95 | 45.79 | ↓$0.16 (-0.34%) | 45.79 | 45.95 | 297 |
| 2024-05-16 | 45.92 | 45.74 | ↓$0.18 (-0.39%) | 45.72 | 45.92 | 1.85K |
| 2024-05-15 | 45.91 | 45.96 | ↑$0.05 (0.10%) | 45.82 | 45.96 | 1.08K |
| 2024-05-14 | 45.49 | 45.56 | ↑$0.07 (0.16%) | 45.40 | 45.56 | 330 |
| 2024-05-13 | 45.74 | 45.39 | ↓$0.34 (-0.75%) | 45.39 | 45.74 | 633 |
| 2024-05-10 | 45.55 | 45.62 | ↑$0.07 (0.16%) | 45.55 | 45.62 | 816 |
| 2024-05-09 | 45.41 | 45.53 | ↑$0.12 (0.26%) | 45.41 | 45.53 | 462 |
| 2024-05-08 | 45.07 | 45.07 | ↑$0.00 (0.00%) | 45.07 | 45.07 | 240 |
| 2024-05-07 | 45.07 | 45.07 | ↑$0.00 (0.00%) | 45.07 | 45.07 | 261 |
| 2024-05-06 | 44.98 | 44.93 | ↓$0.05 (-0.11%) | 44.86 | 44.98 | 1.20K |
| 2024-05-03 | 44.50 | 44.67 | ↑$0.17 (0.39%) | 44.50 | 44.67 | 1.46K |
| 2024-05-02 | 44.00 | 44.24 | ↑$0.24 (0.53%) | 44.00 | 44.24 | 691 |
| 2024-05-01 | 44.00 | 44.03 | ↑$0.03 (0.07%) | 43.91 | 44.03 | 1.55K |
| 2024-04-30 | 44.49 | 44.04 | ↓$0.45 (-1.02%) | 44.04 | 44.49 | 358 |
| 2024-04-29 | 44.65 | 44.78 | ↑$0.13 (0.29%) | 44.65 | 44.78 | 386 |
| 2024-04-26 | 44.62 | 44.62 | ↓$0.00 (-0.01%) | 44.62 | 44.74 | 674 |
| 2024-04-25 | 44.13 | 44.64 | ↑$0.51 (1.15%) | 44.13 | 44.64 | 329 |
| 2024-04-24 | 44.65 | 44.66 | ↑$0.01 (0.02%) | 44.52 | 44.66 | 515 |
| 2024-04-23 | 44.71 | 44.71 | ↑$0.00 (0.00%) | 44.71 | 44.71 | 230 |
| 2024-04-22 | 43.93 | 44.32 | ↑$0.39 (0.90%) | 43.93 | 44.32 | 3.16K |
| 2024-04-19 | 43.77 | 43.95 | ↑$0.18 (0.41%) | 43.77 | 43.96 | 0.99K |
| 2024-04-18 | 43.70 | 43.63 | ↓$0.07 (-0.16%) | 43.63 | 43.70 | 1.13K |
| 2024-04-17 | 43.72 | 43.72 | ↑$0.00 (0.00%) | 43.72 | 43.72 | 364 |
| 2024-04-16 | 43.86 | 43.83 | ↓$0.03 (-0.08%) | 43.83 | 43.86 | 271 |
| 2024-04-15 | 44.91 | 44.12 | ↓$0.79 (-1.77%) | 44.00 | 44.91 | 1.12K |
| 2024-04-12 | 44.60 | 44.47 | ↓$0.13 (-0.28%) | 44.47 | 44.60 | 0.93K |
| 2024-04-11 | 45.07 | 45.09 | ↑$0.02 (0.05%) | 45.00 | 45.09 | 697 |
| 2024-04-10 | 45.29 | 45.06 | ↓$0.23 (-0.51%) | 45.00 | 45.29 | 1.38K |
| 2024-04-09 | 45.44 | 45.78 | ↑$0.34 (0.75%) | 45.44 | 45.78 | 748 |
| 2024-04-08 | 45.96 | 45.82 | ↓$0.14 (-0.29%) | 45.82 | 45.96 | 508 |
Create an account or log in to view more rows.
$MAGA we need more volume
$MAGA gap it slap it ask it !
$MAGA shorters eat my shit
$MAGA Pamp it higher...
$MAGA must buyyy
$MAGA Monday will be very interesting.
$MAGA I need a smoke after this trade
$MAGA I love you!
$MAGA nice
$MAGA whats the news????