Point Bridge America First ETF (NY:MAGA)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 13, 2025	51.25	51.42	51.12	51.32	3,204	+0.41(+0.80%)
Oct 10, 2025	51.87	51.87	50.92	50.92	1,377	-0.94(-1.81%)
Oct 09, 2025	52.00	52.00	51.82	51.85	732	-0.48(-0.93%)
Oct 08, 2025	52.12	52.42	52.12	52.34	5,328	+0.06(+0.12%)
Oct 07, 2025	52.35	52.35	52.16	52.28	3,326	-0.29(-0.56%)
Oct 06, 2025	52.78	52.78	52.57	52.57	7,048	-0.12(-0.23%)
Oct 03, 2025	52.90	52.90	52.69	52.69	3,437	+0.31(+0.59%)
Oct 02, 2025	52.17	52.42	52.16	52.38	3,716	-0.08(-0.16%)
Oct 01, 2025	52.31	52.46	52.31	52.46	735	-0.06(-0.11%)
Sep 30, 2025	52.40	52.52	52.40	52.52	994	+0.11(+0.20%)
Sep 29, 2025	52.53	52.53	52.25	52.42	1,189	+0.13(+0.25%)
Sep 26, 2025	52.14	52.28	52.14	52.28	1,169	+0.52(+1.01%)
Sep 25, 2025	51.76	51.76	51.76	51.76	611	-0.32(-0.61%)
Sep 24, 2025	52.08	52.08	52.08	52.08	266	-0.06(-0.11%)
Sep 23, 2025	52.06	52.14	52.06	52.14	10,434	+0.17(+0.32%)
Sep 22, 2025	51.76	51.97	51.76	51.97	1,144	-0.08(-0.15%)
Sep 19, 2025	52.05	52.05	52.05	52.05	386	-0.24(-0.46%)
Sep 18, 2025	52.28	52.35	52.26	52.30	916	+0.18(+0.35%)
Sep 17, 2025	52.28	52.38	52.11	52.11	1,224	+0.02(+0.04%)
Sep 16, 2025	52.32	52.32	52.08	52.09	3,117	-0.02(-0.04%)
Sep 15, 2025	52.57	52.57	52.09	52.11	1,311	-0.31(-0.59%)
Sep 12, 2025	52.44	52.59	52.42	52.42	1,221	-0.35(-0.66%)
Sep 11, 2025	52.56	52.80	52.56	52.77	685	+0.74(+1.43%)
Sep 10, 2025	52.16	52.16	52.03	52.03	803	+0.05(+0.09%)
Sep 09, 2025	52.05	52.05	51.98	51.98	445	-0.28(-0.53%)
Sep 08, 2025	52.41	52.41	52.26	52.26	441	-0.05(-0.09%)
Sep 05, 2025	52.31	52.31	52.31	52.31	192	-0.03(-0.06%)
Sep 04, 2025	52.09	52.34	52.09	52.34	1,107	+0.46(+0.89%)
Sep 03, 2025	51.88	51.88	51.88	51.88	581	-0.27(-0.53%)
Sep 02, 2025	52.10	52.16	52.02	52.15	1,230	-0.27(-0.52%)
Aug 29, 2025	52.60	52.60	52.42	52.42	496	-0.07(-0.13%)
Aug 28, 2025	52.77	52.77	52.42	52.49	2,242	-0.16(-0.31%)
Aug 27, 2025	52.64	52.66	52.64	52.66	782	+0.16(+0.30%)
Aug 26, 2025	52.45	52.50	52.30	52.50	989	+0.06(+0.11%)
Aug 25, 2025	52.80	52.80	52.45	52.45	1,575	-0.36(-0.68%)
Aug 22, 2025	52.35	52.80	52.35	52.80	931	+1.00(+1.92%)
Aug 21, 2025	49.99	51.84	49.99	51.81	1,775	-0.16(-0.31%)
Aug 20, 2025	51.90	51.97	51.90	51.97	579	+0.03(+0.06%)
Aug 19, 2025	51.61	52.01	51.61	51.94	956	+0.33(+0.63%)
Aug 18, 2025	51.66	51.66	51.61	51.61	1,263	-0.15(-0.29%)
Aug 15, 2025	51.84	51.84	51.76	51.76	423	-0.20(-0.39%)
Aug 14, 2025	51.91	51.98	51.71	51.96	3,287	-0.29(-0.55%)
Aug 13, 2025	51.76	52.25	51.73	52.25	1,557	+0.56(+1.08%)
Aug 12, 2025	51.35	51.69	51.35	51.69	1,262	+0.62(+1.22%)
Aug 11, 2025	51.45	51.45	51.02	51.07	3,570	-0.21(-0.40%)
Aug 08, 2025	51.25	51.30	51.24	51.28	861	+0.16(+0.32%)
Aug 07, 2025	51.52	51.52	51.11	51.11	1,342	-0.03(-0.06%)
Aug 06, 2025	51.37	51.37	51.14	51.14	1,395	-0.14(-0.28%)
Aug 05, 2025	51.19	51.29	51.19	51.29	1,802	+0.03(+0.07%)
Aug 04, 2025	51.16	51.27	51.16	51.26	622	+0.57(+1.13%)