Point Bridge America First ETF (NY:MAGA)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	50.22	50.22	49.89	50.13	2,608	+0.27(+0.53%)
Jun 27, 2025	49.90	50.09	49.86	49.86	1,894	+0.09(+0.19%)
Jun 26, 2025	49.59	49.77	49.50	49.77	1,874	+0.34(+0.68%)
Jun 25, 2025	49.60	49.60	49.43	49.43	646	-0.52(-1.03%)
Jun 24, 2025	49.71	49.97	49.71	49.94	1,570	+0.31(+0.63%)
Jun 23, 2025	49.31	49.63	49.31	49.63	2,364	+0.37(+0.76%)
Jun 20, 2025	49.43	49.43	49.20	49.26	2,253	+0.20(+0.40%)
Jun 18, 2025	49.24	49.28	49.06	49.06	1,717	+0.02(+0.03%)
Jun 17, 2025	49.25	49.25	49.00	49.05	3,573	-0.31(-0.63%)
Jun 16, 2025	49.43	49.54	49.34	49.35	2,849	+0.22(+0.44%)
Jun 13, 2025	49.65	49.65	49.09	49.14	1,143	-0.47(-0.94%)
Jun 12, 2025	49.37	49.63	49.29	49.60	2,414	+0.18(+0.36%)
Jun 11, 2025	49.67	49.67	49.30	49.42	1,681	-0.16(-0.33%)
Jun 10, 2025	49.50	49.62	49.43	49.59	6,690	+0.40(+0.81%)
Jun 09, 2025	49.50	49.50	49.19	49.19	1,402	-0.13(-0.27%)
Jun 06, 2025	49.33	49.33	49.24	49.32	1,218	+0.42(+0.87%)
Jun 05, 2025	49.01	49.02	48.90	48.90	749	-0.13(-0.27%)
Jun 04, 2025	49.16	49.16	49.03	49.03	1,631	-0.17(-0.36%)
Jun 03, 2025	48.67	49.21	48.67	49.20	1,202	+0.51(+1.04%)
Jun 02, 2025	48.21	48.70	48.21	48.70	1,549	+0.02(+0.04%)
May 30, 2025	48.51	48.68	48.51	48.68	546	+0.04(+0.08%)
May 29, 2025	48.36	48.64	48.36	48.64	1,138	+0.19(+0.39%)
May 28, 2025	49.07	49.07	48.45	48.45	2,718	-0.46(-0.94%)
May 27, 2025	48.58	49.02	48.58	48.91	1,151	+0.76(+1.59%)
May 23, 2025	47.79	48.35	47.79	48.15	936	-0.15(-0.32%)
May 22, 2025	48.47	48.47	48.00	48.30	4,930	-0.12(-0.26%)
May 21, 2025	48.96	48.99	48.43	48.43	995	-1.03(-2.08%)
May 20, 2025	49.73	49.80	49.46	49.46	2,661	-0.20(-0.39%)
May 19, 2025	49.40	49.80	49.40	49.65	3,350	-0.07(-0.14%)
May 16, 2025	49.56	49.72	49.37	49.72	3,645	+0.46(+0.93%)
May 15, 2025	48.90	49.33	48.90	49.26	3,105	+0.49(+1.00%)
May 14, 2025	49.02	49.02	48.67	48.77	5,375	-0.27(-0.56%)
May 13, 2025	49.16	49.27	48.99	49.05	5,395	+0.12(+0.24%)
May 12, 2025	49.13	49.25	48.60	48.93	4,464	+1.20(+2.51%)
May 09, 2025	47.55	47.73	47.55	47.73	776	-0.12(-0.24%)
May 08, 2025	47.70	48.01	47.67	47.85	2,373	+0.59(+1.24%)
May 07, 2025	47.25	47.30	47.16	47.26	1,479	+0.11(+0.22%)
May 06, 2025	46.98	47.27	46.98	47.16	1,235	-0.25(-0.52%)
May 05, 2025	47.21	47.64	47.21	47.40	1,729	-0.18(-0.37%)
May 02, 2025	47.59	47.75	47.58	47.58	3,223	+0.55(+1.17%)