Skip to main content

Point Bridge Gop Stock Tracker ETF (NY: MAGA )

44.30 +0.12 (+0.28%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 20.00 20.01 19.50 19.50 1,292 -0.37(-1.85%)
Mar 30, 2020 19.31 20.03 19.20 19.87 3,287 +0.41(+2.10%)
Mar 27, 2020 19.50 19.55 19.22 19.46 2,500 -0.77(-3.81%)
Mar 26, 2020 19.56 20.23 19.11 20.23 3,638 +1.09(+5.71%)
Mar 25, 2020 19.00 19.99 18.14 19.14 11,672 +0.73(+3.97%)
Mar 24, 2020 17.38 18.44 17.38 18.41 8,635 +1.77(+10.65%)
Mar 23, 2020 17.10 17.14 16.33 16.64 22,541 -0.66(-3.83%)
Mar 20, 2020 18.30 18.30 17.20 17.30 2,200 -0.83(-4.55%)
Mar 19, 2020 17.55 18.23 17.55 18.13 1,518 +0.30(+1.66%)
Mar 18, 2020 17.97 18.18 17.01 17.83 172,306 -1.36(-7.11%)
Mar 17, 2020 18.51 19.19 18.49 19.19 2,073 +0.89(+4.86%)
Mar 16, 2020 19.49 19.49 18.30 18.30 1,982 -2.70(-12.84%)
Mar 13, 2020 20.24 21.00 19.41 21.00 2,300 +1.50(+7.70%)
Mar 12, 2020 19.69 19.95 19.49 19.50 3,229 -2.16(-9.98%)
Mar 11, 2020 23.00 23.00 21.66 21.66 7,534 -1.31(-5.70%)
Mar 10, 2020 22.57 22.97 21.95 22.97 7,576 +0.98(+4.48%)
Mar 09, 2020 21.83 22.74 21.76 21.99 14,900 -2.48(-10.15%)
Mar 06, 2020 24.27 24.47 24.00 24.47 1,300 -0.68(-2.68%)
Mar 05, 2020 25.42 25.42 24.97 25.14 62,654 -1.04(-3.96%)
Mar 04, 2020 25.49 26.18 25.49 26.18 1,746 +0.88(+3.49%)
Mar 03, 2020 26.19 26.19 25.30 25.30 1,863 -0.57(-2.21%)
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.