Skip to main content
Tuttle Capital Magnificent 7 Income Blast ETF (MAGO)
BATS: MAGO · Real-Time Price · USD
23.56
-0.06 (-0.26%)
Apr 28, 2026, 4:00 PM EDT - Market closed

MAGO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.5723.5723.5623.5623.56-0.28%574
Apr 27, 202623.3223.6323.3023.6323.620.60%1,203
Apr 24, 202623.2923.4823.2823.4823.481.77%1,907
Apr 23, 202623.1923.2423.0223.0823.01-1.61%2,777
Apr 22, 202623.2123.4523.2123.4523.381.77%1,608
Apr 21, 202623.2023.2023.0523.0522.98-0.72%2,099
Apr 20, 202623.4823.4823.1523.2123.14-1.01%429
Apr 17, 202623.4823.4823.4523.4523.381.30%477
Apr 16, 202623.0623.1523.0623.1523.010.13%737
Apr 15, 202622.8823.1222.8823.1222.982.66%4,766
Apr 14, 202622.2022.5222.2022.5222.383.36%2,897
Apr 13, 202621.6521.7921.5521.7921.650.84%1,896
Apr 10, 202621.5821.6021.5321.6021.470.34%1,250
Apr 9, 202621.1721.5921.1721.5321.331.69%5,085
Apr 8, 202621.0921.2221.0921.1720.982.79%422
Apr 7, 202620.6020.6020.6020.6020.41-0.03%514
Apr 6, 202620.7020.8220.6120.6120.41-0.10%14,677
Apr 2, 202620.6320.6320.6320.6320.43-1.11%102
Apr 1, 202621.0321.0320.7520.8620.591.39%657
Mar 31, 202620.5720.5920.5720.5720.314.36%919
Mar 30, 202619.8619.8619.7119.7119.46-0.18%251
Mar 27, 202620.0920.0919.7519.7519.50-3.32%449
Mar 26, 202620.5120.5120.4320.4320.10-3.36%435
Mar 25, 202621.2421.2421.1421.1420.800.55%899
Mar 24, 202621.1421.1521.0121.0220.68-1.42%1,776
Mar 23, 202621.5221.5221.3221.3220.981.96%738
Mar 20, 202621.0121.0120.9120.9120.58-2.82%2,890
Mar 19, 202621.5221.5221.5221.5221.11-1.13%83
Mar 18, 202622.0922.0921.7721.7721.35-1.63%238
Mar 17, 202622.1322.1322.1322.1321.700.62%65
Mar 16, 202621.9921.9921.9921.9921.571.65%286
Mar 13, 202622.0122.0121.6321.6321.22-2.19%1,287
Mar 12, 202622.1422.2722.0922.1221.62-1.87%4,489
Mar 11, 202622.6022.6022.4122.5422.030.42%2,948
Mar 10, 202622.5822.5822.4422.4421.940.31%250
Mar 9, 202621.9222.3721.9222.3721.871.14%3,307
Mar 6, 202622.3122.3122.1022.1221.63-2.19%2,342
Mar 5, 202622.6422.6422.4622.6222.05-0.04%592
Mar 4, 202622.5424.7922.4722.6322.051.74%1,099
Mar 3, 202622.2422.2422.2422.2421.68-0.66%207
Mar 2, 202622.0022.3922.0022.3921.820.60%495
Feb 27, 202622.3322.3322.1522.2621.69-1.85%1,557
Feb 26, 202622.6822.8122.6422.6722.03-1.49%4,988
Feb 25, 202622.7923.0222.7923.0222.371.68%3,440
Feb 24, 202622.5922.6422.5022.6422.001.71%3,118
Feb 23, 202622.5222.7322.2622.2621.63-1.83%32,211
Feb 20, 202622.6822.6822.6722.6722.031.34%132
Feb 19, 202622.3522.4222.3522.3721.67-0.34%4,703
Feb 18, 202622.4222.4522.4222.4521.741.14%5,097
Feb 17, 202622.0322.3222.0322.1921.500.34%562
Feb 13, 202622.2622.3622.1222.1221.42-1.58%1,902
Feb 12, 202622.4722.4722.4722.4721.69-2.81%284
Feb 11, 202623.2623.2623.1223.1222.32-0.49%142
Feb 10, 202623.4623.4623.2423.2422.43-0.46%329
Feb 9, 202623.0423.4023.0323.3422.531.10%1,614
Feb 6, 202623.0223.0923.0223.0922.290.59%596
Feb 5, 202622.7523.2022.7522.9522.08-2.30%7,643
Feb 4, 202623.7823.8523.3323.4922.60-1.89%5,956
Feb 3, 202623.9523.9523.9523.9523.03-1.88%322
Feb 2, 202624.3124.4124.3124.4123.47-0.06%731
Jan 30, 202624.4924.5124.3524.4223.49-0.05%997
Jan 29, 202624.4724.5323.9824.4323.42-1.16%5,174
Jan 28, 202624.7524.7524.6824.7223.700.15%834
Jan 27, 202624.5024.6824.5024.6823.661.08%1,784
Jan 26, 202624.4324.5024.3724.4223.410.69%1,139
Jan 23, 202624.2924.2924.2324.2523.250.59%672
Jan 22, 202624.1524.1524.1124.1123.032.30%819
Jan 21, 202623.2023.5723.2023.5722.52-0.87%880
Jan 20, 202623.6423.7723.2123.7722.71-1.52%4,451
Jan 16, 202624.1924.1924.0724.1423.07-4,655
Jan 15, 202624.2924.4024.1424.1422.99-0.14%2,959
Jan 14, 202624.4224.4224.1124.1723.02-1.82%2,438
Jan 13, 202624.7524.7524.5324.6223.45-0.63%692
Jan 12, 202624.7524.8324.7524.7823.60-0.19%1,043
Jan 9, 202624.4324.9224.4324.8223.640.65%4,002
Jan 8, 202624.5024.6924.5024.6623.41-0.16%4,068
Jan 7, 202624.7824.8024.7024.7023.450.20%1,517
Jan 6, 202624.7624.7924.5624.6523.40-0.50%3,407
Jan 5, 202624.6824.9424.6824.7823.520.73%3,875
Jan 2, 202624.7825.0524.4724.6023.35-1.01%12,118
Dec 31, 202525.0025.0224.8524.8523.59-0.60%4,584