Tuttle Capital Magnificent 7 Income Blast ETF (MAGO)
BATS: MAGO · Real-Time Price · USD
22.62
-0.01 (-0.05%)
Mar 5, 2026, 4:00 PM EST - Market closed
MAGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 22.64 | 22.64 | 22.46 | 22.62 | 22.62 | -0.04% | 592 |
| Mar 4, 2026 | 22.54 | 24.79 | 22.47 | 22.63 | 22.63 | 1.74% | 1,099 |
| Mar 3, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.66% | 207 |
| Mar 2, 2026 | 22.00 | 22.39 | 22.00 | 22.39 | 22.39 | 0.60% | 495 |
| Feb 27, 2026 | 22.33 | 22.33 | 22.15 | 22.26 | 22.26 | -1.85% | 1,557 |
| Feb 26, 2026 | 22.68 | 22.81 | 22.64 | 22.67 | 22.60 | -1.49% | 4,988 |
| Feb 25, 2026 | 22.79 | 23.02 | 22.79 | 23.02 | 22.95 | 1.68% | 3,440 |
| Feb 24, 2026 | 22.59 | 22.64 | 22.50 | 22.64 | 22.57 | 1.71% | 3,118 |
| Feb 23, 2026 | 22.52 | 22.73 | 22.26 | 22.26 | 22.19 | -1.83% | 32,211 |
| Feb 20, 2026 | 22.68 | 22.68 | 22.67 | 22.67 | 22.60 | 1.34% | 132 |
| Feb 19, 2026 | 22.35 | 22.42 | 22.35 | 22.37 | 22.23 | -0.34% | 4,703 |
| Feb 18, 2026 | 22.42 | 22.45 | 22.42 | 22.45 | 22.31 | 1.14% | 5,097 |
| Feb 17, 2026 | 22.03 | 22.32 | 22.03 | 22.19 | 22.05 | 0.34% | 562 |
| Feb 13, 2026 | 22.26 | 22.36 | 22.12 | 22.12 | 21.98 | -1.58% | 1,902 |
| Feb 12, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.25 | -2.81% | 284 |
| Feb 11, 2026 | 23.26 | 23.26 | 23.12 | 23.12 | 22.90 | -0.49% | 142 |
| Feb 10, 2026 | 23.46 | 23.46 | 23.24 | 23.24 | 23.01 | -0.46% | 329 |
| Feb 9, 2026 | 23.04 | 23.40 | 23.03 | 23.34 | 23.12 | 1.10% | 1,614 |
| Feb 6, 2026 | 23.02 | 23.09 | 23.02 | 23.09 | 22.86 | 0.59% | 596 |
| Feb 5, 2026 | 22.75 | 23.20 | 22.75 | 22.95 | 22.65 | -2.30% | 7,643 |
| Feb 4, 2026 | 23.78 | 23.85 | 23.33 | 23.49 | 23.18 | -1.89% | 5,956 |
| Feb 3, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.63 | -1.88% | 322 |
| Feb 2, 2026 | 24.31 | 24.41 | 24.31 | 24.41 | 24.08 | -0.06% | 731 |
| Jan 30, 2026 | 24.49 | 24.51 | 24.35 | 24.42 | 24.10 | -0.05% | 997 |
| Jan 29, 2026 | 24.47 | 24.53 | 23.98 | 24.43 | 24.03 | -1.16% | 5,174 |
| Jan 28, 2026 | 24.75 | 24.75 | 24.68 | 24.72 | 24.31 | 0.15% | 834 |
| Jan 27, 2026 | 24.50 | 24.68 | 24.50 | 24.68 | 24.27 | 1.08% | 1,784 |
| Jan 26, 2026 | 24.43 | 24.50 | 24.37 | 24.42 | 24.02 | 0.69% | 1,139 |
| Jan 23, 2026 | 24.29 | 24.29 | 24.23 | 24.25 | 23.85 | 0.59% | 672 |
| Jan 22, 2026 | 24.15 | 24.15 | 24.11 | 24.11 | 23.63 | 2.30% | 819 |
| Jan 21, 2026 | 23.20 | 23.57 | 23.20 | 23.57 | 23.10 | -0.87% | 880 |
| Jan 20, 2026 | 23.64 | 23.77 | 23.21 | 23.77 | 23.30 | -1.52% | 4,451 |
| Jan 16, 2026 | 24.19 | 24.19 | 24.07 | 24.14 | 23.66 | - | 4,655 |
| Jan 15, 2026 | 24.29 | 24.40 | 24.14 | 24.14 | 23.59 | -0.14% | 2,959 |
| Jan 14, 2026 | 24.42 | 24.42 | 24.11 | 24.17 | 23.62 | -1.82% | 2,438 |
| Jan 13, 2026 | 24.75 | 24.75 | 24.53 | 24.62 | 24.06 | -0.63% | 692 |
| Jan 12, 2026 | 24.75 | 24.83 | 24.75 | 24.78 | 24.21 | -0.19% | 1,043 |
| Jan 9, 2026 | 24.43 | 24.92 | 24.43 | 24.82 | 24.25 | 0.65% | 4,002 |
| Jan 8, 2026 | 24.50 | 24.69 | 24.50 | 24.66 | 24.02 | -0.16% | 4,068 |
| Jan 7, 2026 | 24.78 | 24.80 | 24.70 | 24.70 | 24.06 | 0.20% | 1,517 |
| Jan 6, 2026 | 24.76 | 24.79 | 24.56 | 24.65 | 24.01 | -0.50% | 3,407 |
| Jan 5, 2026 | 24.68 | 24.94 | 24.68 | 24.78 | 24.13 | 0.73% | 3,875 |
| Jan 2, 2026 | 24.78 | 25.05 | 24.47 | 24.60 | 23.96 | -1.01% | 12,118 |
| Dec 31, 2025 | 25.00 | 25.02 | 24.85 | 24.85 | 24.20 | -0.60% | 4,584 |