Point Bridge America First ETF (MAGA)
BATS: MAGA · Real-Time Price · USD
55.12
-0.64 (-1.15%)
Mar 5, 2026, 4:00 PM EST - Market closed
MAGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 55.48 | 55.48 | 55.11 | 55.12 | 55.12 | -1.15% | 923 |
| Mar 4, 2026 | 55.73 | 55.76 | 55.66 | 55.76 | 55.76 | 0.24% | 1,083 |
| Mar 3, 2026 | 55.55 | 55.63 | 55.00 | 55.63 | 55.62 | -1.05% | 1,365 |
| Mar 2, 2026 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | 0.41% | 351 |
| Feb 27, 2026 | 55.67 | 55.99 | 55.67 | 55.99 | 55.99 | 0.16% | 1,393 |
| Feb 26, 2026 | 55.76 | 55.90 | 55.76 | 55.90 | 55.90 | 0.55% | 362 |
| Feb 25, 2026 | 55.33 | 55.59 | 55.33 | 55.59 | 55.59 | -0.40% | 1,037 |
| Feb 24, 2026 | 55.48 | 55.82 | 55.48 | 55.82 | 55.81 | 0.64% | 1,129 |
| Feb 23, 2026 | 55.94 | 55.94 | 55.46 | 55.46 | 55.46 | -0.98% | 1,119 |
| Feb 20, 2026 | 55.61 | 56.01 | 55.61 | 56.01 | 56.01 | 0.36% | 1,491 |
| Feb 19, 2026 | 55.91 | 55.91 | 55.68 | 55.81 | 55.81 | -0.03% | 1,590 |
| Feb 18, 2026 | 55.83 | 55.83 | 55.81 | 55.82 | 55.82 | 0.34% | 736 |
| Feb 17, 2026 | 55.76 | 55.91 | 55.50 | 55.64 | 55.64 | -0.28% | 1,601 |
| Feb 13, 2026 | 55.32 | 55.79 | 55.32 | 55.79 | 55.79 | 0.83% | 1,013 |
| Feb 12, 2026 | 55.55 | 55.55 | 55.33 | 55.33 | 55.33 | -0.91% | 662 |
| Feb 11, 2026 | 55.93 | 55.93 | 55.78 | 55.84 | 55.84 | 0.21% | 1,292 |
| Feb 10, 2026 | 55.40 | 55.74 | 55.40 | 55.72 | 55.72 | 0.44% | 758 |
| Feb 9, 2026 | 55.46 | 55.48 | 55.37 | 55.48 | 55.48 | -0.04% | 1,367 |
| Feb 6, 2026 | 55.23 | 55.50 | 55.23 | 55.50 | 55.50 | 1.98% | 999 |
| Feb 5, 2026 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | -0.92% | 350 |
| Feb 4, 2026 | 54.23 | 54.93 | 54.23 | 54.93 | 54.93 | 1.61% | 1,818 |
| Feb 3, 2026 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | 0.88% | 91 |
| Feb 2, 2026 | 53.56 | 53.58 | 53.56 | 53.58 | 53.58 | 0.19% | 1,785 |
| Jan 30, 2026 | 53.05 | 53.48 | 53.05 | 53.48 | 53.48 | -0.04% | 1,062 |
| Jan 29, 2026 | 53.65 | 53.65 | 53.47 | 53.50 | 53.50 | 0.13% | 484 |
| Jan 28, 2026 | 53.46 | 53.46 | 53.43 | 53.43 | 53.43 | -0.41% | 343 |
| Jan 27, 2026 | 53.69 | 53.76 | 53.54 | 53.65 | 53.65 | -0.07% | 2,472 |
| Jan 26, 2026 | 53.75 | 53.77 | 53.69 | 53.69 | 53.69 | 0.17% | 1,298 |
| Jan 23, 2026 | 53.64 | 53.64 | 53.60 | 53.60 | 53.60 | -0.50% | 470 |
| Jan 22, 2026 | 54.00 | 54.05 | 53.86 | 53.86 | 53.86 | -0.20% | 1,711 |
| Jan 21, 2026 | 53.40 | 53.99 | 53.40 | 53.97 | 53.97 | 1.64% | 2,044 |
| Jan 20, 2026 | 53.35 | 53.42 | 53.06 | 53.10 | 53.10 | -1.45% | 4,391 |
| Jan 16, 2026 | 53.84 | 53.91 | 53.84 | 53.89 | 53.88 | -0.06% | 1,104 |
| Jan 15, 2026 | 53.54 | 53.95 | 53.54 | 53.92 | 53.92 | 0.57% | 2,690 |
| Jan 14, 2026 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | 0.63% | 461 |
| Jan 13, 2026 | 53.20 | 53.28 | 53.20 | 53.28 | 53.28 | 0.18% | 514 |
| Jan 12, 2026 | 53.12 | 53.18 | 53.12 | 53.18 | 53.18 | 0.13% | 979 |
| Jan 9, 2026 | 52.79 | 53.11 | 52.79 | 53.11 | 53.11 | 0.91% | 916 |
| Jan 8, 2026 | 52.42 | 52.72 | 52.42 | 52.63 | 52.63 | 1.35% | 1,247 |
| Jan 7, 2026 | 52.70 | 52.70 | 51.93 | 51.93 | 51.93 | -1.37% | 1,907 |
| Jan 6, 2026 | 52.26 | 52.67 | 52.23 | 52.65 | 52.65 | 0.64% | 2,071 |
| Jan 5, 2026 | 52.09 | 52.39 | 51.93 | 52.31 | 52.31 | 0.96% | 3,893 |
| Jan 2, 2026 | 51.45 | 51.81 | 51.45 | 51.81 | 51.81 | 0.83% | 4,719 |
| Dec 31, 2025 | 51.81 | 51.81 | 51.38 | 51.39 | 51.39 | -0.81% | 3,209 |
| Dec 30, 2025 | 51.86 | 51.88 | 51.81 | 51.81 | 51.81 | -1.61% | 929 |
| Dec 29, 2025 | 52.69 | 52.69 | 52.62 | 52.66 | 51.83 | -0.13% | 837 |
| Dec 26, 2025 | 52.52 | 52.72 | 52.52 | 52.72 | 51.90 | -0.11% | 416 |
| Dec 24, 2025 | 52.62 | 52.78 | 52.62 | 52.78 | 51.95 | 0.34% | 255 |
| Dec 23, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 51.77 | -0.13% | 179 |
| Dec 22, 2025 | 52.36 | 52.71 | 52.36 | 52.67 | 51.85 | 0.73% | 1,406 |
| Dec 19, 2025 | 52.31 | 52.40 | 52.29 | 52.29 | 51.47 | - | 552 |
| Dec 18, 2025 | 52.29 | 52.29 | 52.29 | 52.29 | 51.47 | -0.02% | 222 |
| Dec 17, 2025 | 52.52 | 52.52 | 52.30 | 52.30 | 51.48 | -0.09% | 387 |
| Dec 16, 2025 | 52.75 | 52.75 | 52.32 | 52.35 | 51.53 | -0.80% | 1,060 |
| Dec 15, 2025 | 53.07 | 53.07 | 52.54 | 52.77 | 51.94 | 0.03% | 1,455 |
| Dec 12, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 51.93 | -0.36% | 162 |
| Dec 11, 2025 | 52.97 | 52.97 | 52.94 | 52.94 | 52.11 | 0.63% | 611 |
| Dec 10, 2025 | 52.07 | 52.65 | 52.07 | 52.61 | 51.78 | 1.34% | 1,077 |
| Dec 9, 2025 | 52.05 | 52.23 | 51.91 | 51.91 | 51.10 | -0.36% | 935 |
| Dec 8, 2025 | 52.15 | 52.15 | 52.10 | 52.10 | 51.29 | -0.89% | 442 |
| Dec 5, 2025 | 52.57 | 52.57 | 52.57 | 52.57 | 51.75 | -0.09% | 403 |
| Dec 4, 2025 | 52.71 | 52.71 | 52.62 | 52.62 | 51.79 | - | 415 |
| Dec 3, 2025 | 52.21 | 52.62 | 52.21 | 52.62 | 51.79 | 0.92% | 367 |
| Dec 2, 2025 | 52.51 | 52.51 | 52.13 | 52.13 | 51.31 | -0.49% | 1,154 |
| Dec 1, 2025 | 52.46 | 52.71 | 52.39 | 52.39 | 51.57 | -0.59% | 902 |
| Nov 28, 2025 | 52.51 | 52.84 | 52.47 | 52.71 | 51.88 | 0.50% | 2,990 |
| Nov 26, 2025 | 52.47 | 52.47 | 52.45 | 52.45 | 51.62 | 0.90% | 539 |
| Nov 25, 2025 | 51.41 | 51.98 | 51.41 | 51.98 | 51.16 | 1.38% | 1,513 |
| Nov 24, 2025 | 50.93 | 51.27 | 50.84 | 51.27 | 50.47 | 0.34% | 1,733 |
| Nov 21, 2025 | 50.59 | 51.34 | 50.59 | 51.10 | 50.29 | 1.76% | 1,189 |
| Nov 20, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 49.42 | -0.76% | 262 |
| Nov 19, 2025 | 50.70 | 50.70 | 50.45 | 50.60 | 49.81 | -0.52% | 9,304 |
| Nov 18, 2025 | 50.60 | 51.03 | 50.60 | 50.86 | 50.06 | 0.26% | 3,908 |
| Nov 17, 2025 | 51.24 | 51.24 | 50.73 | 50.73 | 49.93 | -1.28% | 982 |
| Nov 14, 2025 | 51.08 | 51.51 | 51.08 | 51.39 | 50.58 | -0.03% | 1,498 |
| Nov 13, 2025 | 51.78 | 51.78 | 51.40 | 51.40 | 50.59 | -1.10% | 592 |
| Nov 12, 2025 | 52.17 | 52.17 | 51.97 | 51.97 | 51.16 | 0.07% | 450 |
| Nov 11, 2025 | 51.56 | 52.04 | 51.56 | 51.93 | 51.12 | 0.71% | 3,589 |
| Nov 10, 2025 | 51.42 | 51.57 | 51.42 | 51.57 | 50.76 | 0.47% | 554 |
| Nov 7, 2025 | 50.75 | 51.33 | 50.75 | 51.33 | 50.52 | 1.02% | 494 |
| Nov 6, 2025 | 51.06 | 51.06 | 50.80 | 50.81 | 50.01 | -0.56% | 4,489 |
| Nov 5, 2025 | 50.63 | 51.22 | 50.63 | 51.10 | 50.30 | 0.30% | 3,979 |
| Nov 4, 2025 | 50.67 | 50.95 | 50.67 | 50.95 | 50.15 | -0.34% | 768 |
| Nov 3, 2025 | 50.67 | 51.12 | 50.67 | 51.12 | 50.32 | -0.45% | 1,283 |
| Oct 31, 2025 | 51.09 | 51.45 | 51.09 | 51.35 | 50.54 | 0.57% | 1,250 |
| Oct 30, 2025 | 51.53 | 51.53 | 51.06 | 51.06 | 50.26 | -0.57% | 3,005 |
| Oct 29, 2025 | 51.90 | 51.90 | 51.31 | 51.35 | 50.55 | -1.09% | 1,003 |
| Oct 28, 2025 | 52.35 | 52.35 | 51.92 | 51.92 | 51.10 | -1.05% | 2,007 |
| Oct 27, 2025 | 52.90 | 52.90 | 52.40 | 52.47 | 51.65 | 0.39% | 1,361 |
| Oct 24, 2025 | 52.46 | 52.46 | 52.26 | 52.26 | 51.44 | 0.26% | 1,100 |
| Oct 23, 2025 | 52.09 | 52.25 | 51.85 | 52.13 | 51.31 | 0.33% | 4,811 |
| Oct 22, 2025 | 52.27 | 52.27 | 51.95 | 51.95 | 51.14 | -0.44% | 4,577 |
| Oct 21, 2025 | 52.07 | 52.35 | 52.07 | 52.18 | 51.36 | 0.20% | 2,879 |
| Oct 20, 2025 | 51.84 | 52.08 | 51.84 | 52.08 | 51.26 | 1.01% | 1,527 |
| Oct 17, 2025 | 51.57 | 51.60 | 51.55 | 51.55 | 50.74 | 0.44% | 923 |
| Oct 16, 2025 | 51.93 | 51.93 | 51.33 | 51.33 | 50.52 | -1.04% | 2,154 |
| Oct 15, 2025 | 52.10 | 52.10 | 51.73 | 51.87 | 51.06 | -0.05% | 1,690 |
| Oct 14, 2025 | 51.07 | 51.90 | 51.07 | 51.90 | 51.08 | 1.11% | 942 |
| Oct 13, 2025 | 51.25 | 51.42 | 51.12 | 51.32 | 50.52 | 0.80% | 3,204 |
| Oct 10, 2025 | 51.87 | 51.87 | 50.92 | 50.92 | 50.12 | -1.81% | 1,377 |