Point Bridge America First ETF (MAGA)
46.05
+0.18
(+0.38%)
USD |
BATS |
Mar 28, 12:37
MAGA Price: 46.05 for March 28, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 45.62 | 45.87 | 45.62 | 45.87 | 440.00 |
Mar 26, 2024 | 45.41 | 45.46 | 45.21 | 45.21 | 712.00 |
Mar 25, 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 230.00 |
Mar 22, 2024 | 45.47 | 45.47 | 45.43 | 45.43 | 692.00 |
Mar 21, 2024 | 45.64 | 45.65 | 45.64 | 45.65 | 1370.00 |
Mar 20, 2024 | 44.90 | 45.20 | 44.90 | 45.20 | 1228.00 |
Mar 19, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 61.00 |
Mar 18, 2024 | 44.56 | 44.56 | 44.42 | 44.42 | 724.00 |
Mar 15, 2024 | 44.21 | 44.32 | 44.21 | 44.29 | 893.00 |
Mar 14, 2024 | 44.30 | 44.30 | 44.24 | 44.24 | 350.00 |
Mar 13, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 58.00 |
Mar 12, 2024 | 44.28 | 44.52 | 44.28 | 44.52 | 1276.00 |
Mar 11, 2024 | 44.18 | 44.35 | 44.18 | 44.35 | 1185.00 |
Mar 08, 2024 | 44.58 | 44.58 | 44.33 | 44.33 | 673.00 |
Mar 07, 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 383.00 |
Mar 06, 2024 | 44.11 | 44.13 | 44.03 | 44.13 | 453.00 |
Mar 05, 2024 | 44.23 | 44.23 | 43.92 | 43.92 | 1331.00 |
Mar 04, 2024 | 43.86 | 44.18 | 43.86 | 44.09 | 1769.00 |
Mar 01, 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 628.00 |
Feb 29, 2024 | 43.73 | 43.84 | 43.62 | 43.84 | 2490.00 |
Feb 28, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 161.00 |
Feb 27, 2024 | 43.49 | 43.49 | 43.30 | 43.42 | 899.00 |
Feb 26, 2024 | 43.38 | 43.38 | 43.25 | 43.25 | 663.00 |
Feb 23, 2024 | 43.39 | 43.39 | 43.32 | 43.36 | 642.00 |
Feb 22, 2024 | 43.04 | 43.21 | 43.04 | 43.21 | 510.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
16.64
Minimum
Mar 23 2020
46.05
Maximum
Mar 28 2024
33.94
Average
36.45
Median