Yahoo

Mail

Singapore markets close in 7 hours 44 minutes

Straits Times Index
3,400.75
+32.85(+0.98%)
Nikkei
40,353.23
+278.54(+0.70%)
Hang Seng
17,769.14
0.00(0.00%)
FTSE 100
8,121.20
-45.56(-0.56%)
Bitcoin USD
61,947.75
-912.15(-1.45%)
CMC Crypto 200
1,334.67
-9.84(-0.73%)

Point Bridge America First ETF (MAGA)

Cboe US - Cboe US Delayed price. Currency in USD

Add to watchlist

44.16

+0.14

(+0.31%)

At close: 10:13AM EDT

Time period:

02 Jul 2023 - 02 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jul 2024	43.96	44.16	43.96	44.16	44.16	1,045
01 Jul 2024	44.06	44.06	44.03	44.03	44.03	1,100
28 Jun 2024	44.46	44.75	44.32	44.32	44.32	1,800
27 Jun 2024	44.19	44.20	44.10	44.20	44.20	1,500
26 Jun 2024	44.10	44.19	43.86	44.17	44.17	3,500
25 Jun 2024	44.91	44.91	44.29	44.29	44.29	1,100
24 Jun 2024	44.79	44.79	44.72	44.73	44.73	1,200
21 Jun 2024	44.35	44.35	44.27	44.35	44.35	2,600
20 Jun 2024	44.32	44.37	44.32	44.33	44.33	700
18 Jun 2024	44.30	44.30	44.30	44.30	44.30	200
17 Jun 2024	43.82	44.20	43.80	44.17	44.17	4,500
14 Jun 2024	43.59	43.83	43.55	43.83	43.83	800
13 Jun 2024	44.16	44.20	43.99	44.20	44.20	1,600
12 Jun 2024	44.75	44.75	44.30	44.31	44.31	2,300
11 Jun 2024	44.02	44.14	44.02	44.14	44.14	600
10 Jun 2024	44.31	44.31	44.31	44.31	44.31	200
07 Jun 2024	44.24	44.24	44.18	44.18	44.18	600
06 Jun 2024	44.29	44.29	44.29	44.29	44.29	200
05 Jun 2024	44.50	44.54	44.50	44.54	44.54	300
04 Jun 2024	44.28	44.40	44.28	44.40	44.40	500
03 Jun 2024	45.05	45.05	44.37	44.59	44.59	1,900
31 May 2024	44.51	45.02	44.51	45.02	45.02	300
30 May 2024	44.12	44.35	44.12	44.35	44.35	1,100
29 May 2024	44.05	44.05	44.02	44.02	44.02	400
28 May 2024	44.99	44.99	44.58	44.58	44.58	1,300
24 May 2024	44.96	44.96	44.94	44.94	44.94	700
23 May 2024	45.01	45.01	44.71	44.71	44.71	700
22 May 2024	45.23	45.25	45.23	45.24	45.24	1,000
21 May 2024	45.88	45.88	45.67	45.67	45.67	1,200
20 May 2024	45.71	45.75	45.71	45.72	45.72	400
17 May 2024	45.95	45.95	45.79	45.79	45.79	300
16 May 2024	45.92	45.92	45.72	45.74	45.74	1,800
15 May 2024	45.91	45.96	45.82	45.96	45.96	1,100
14 May 2024	45.49	45.56	45.40	45.56	45.56	300
13 May 2024	45.74	45.74	45.39	45.39	45.39	600
10 May 2024	45.55	45.62	45.55	45.62	45.62	800
09 May 2024	45.41	45.53	45.41	45.53	45.53	500
08 May 2024	45.07	45.07	45.07	45.07	45.07	200
07 May 2024	45.07	45.07	45.07	45.07	45.07	300
06 May 2024	44.98	44.98	44.85	44.93	44.93	1,200
03 May 2024	44.50	44.67	44.50	44.67	44.67	1,500
02 May 2024	44.00	44.24	44.00	44.24	44.24	700
01 May 2024	44.00	44.03	43.91	44.03	44.03	1,600
30 Apr 2024	44.49	44.49	44.04	44.04	44.04	400
29 Apr 2024	44.65	44.78	44.65	44.78	44.78	400
26 Apr 2024	44.62	44.74	44.62	44.62	44.62	700
25 Apr 2024	44.13	44.64	44.13	44.64	44.64	300
24 Apr 2024	44.65	44.66	44.52	44.66	44.66	500
23 Apr 2024	44.71	44.71	44.71	44.71	44.71	200
22 Apr 2024	43.92	44.32	43.92	44.32	44.32	3,200
19 Apr 2024	43.77	43.96	43.77	43.95	43.95	1,000
18 Apr 2024	43.70	43.70	43.63	43.63	43.63	1,100
17 Apr 2024	43.72	43.72	43.72	43.72	43.72	400
16 Apr 2024	43.86	43.86	43.83	43.83	43.83	300
15 Apr 2024	44.91	44.91	44.00	44.12	44.12	1,100
12 Apr 2024	44.60	44.60	44.47	44.47	44.47	900
11 Apr 2024	45.07	45.09	45.00	45.09	45.09	700
10 Apr 2024	45.29	45.29	45.00	45.06	45.06	1,400
09 Apr 2024	45.44	45.78	45.44	45.78	45.78	700
08 Apr 2024	45.96	45.96	45.82	45.82	45.82	500
05 Apr 2024	45.78	45.78	45.76	45.76	45.76	900
04 Apr 2024	45.57	45.57	45.40	45.40	45.40	2,400
03 Apr 2024	45.76	45.76	45.76	45.76	45.76	100
02 Apr 2024	45.59	45.59	45.57	45.57	45.57	300
01 Apr 2024	46.33	46.33	45.85	45.85	45.85	1,900
28 Mar 2024	46.06	46.18	46.06	46.18	46.18	900
27 Mar 2024	45.62	45.87	45.62	45.87	45.87	400
26 Mar 2024	45.41	45.46	45.21	45.21	45.21	700
25 Mar 2024	45.33	45.33	45.33	45.33	45.33	200
22 Mar 2024	45.47	45.47	45.43	45.43	45.43	700
21 Mar 2024	45.64	45.65	45.64	45.65	45.65	1,400
20 Mar 2024	44.90	45.20	44.90	45.20	45.20	1,200
19 Mar 2024	44.78	44.78	44.78	44.78	44.78	100
18 Mar 2024	44.56	44.56	44.42	44.42	44.42	700
15 Mar 2024	44.21	44.32	44.21	44.29	44.29	900
14 Mar 2024	44.30	44.30	44.24	44.24	44.24	300
13 Mar 2024	44.62	44.62	44.62	44.62	44.62	100
12 Mar 2024	44.28	44.52	44.28	44.52	44.52	1,300
11 Mar 2024	44.18	44.35	44.18	44.35	44.35	1,200
08 Mar 2024	44.58	44.58	44.33	44.33	44.33	700
07 Mar 2024	44.46	44.46	44.46	44.46	44.46	400
06 Mar 2024	44.11	44.13	44.03	44.13	44.13	400
05 Mar 2024	44.23	44.23	43.92	43.92	43.92	1,300
04 Mar 2024	43.86	44.18	43.86	44.09	44.09	1,800
01 Mar 2024	43.94	43.94	43.94	43.94	43.94	600
29 Feb 2024	43.73	43.84	43.62	43.84	43.84	2,500
28 Feb 2024	43.45	43.45	43.45	43.45	43.45	200
27 Feb 2024	43.49	43.49	43.30	43.42	43.42	900
26 Feb 2024	43.38	43.38	43.25	43.25	43.25	700
23 Feb 2024	43.39	43.39	43.32	43.36	43.36	600
22 Feb 2024	43.04	43.21	43.04	43.21	43.21	500
21 Feb 2024	42.68	42.83	42.68	42.83	42.83	500
20 Feb 2024	42.60	42.60	42.48	42.48	42.48	900
16 Feb 2024	42.90	42.90	42.69	42.69	42.69	400
15 Feb 2024	42.83	42.83	42.69	42.78	42.78	2,200
14 Feb 2024	42.14	42.23	41.90	42.23	42.23	3,200
13 Feb 2024	42.04	42.09	41.82	41.82	41.82	500
12 Feb 2024	42.54	42.54	42.47	42.47	42.47	1,900
09 Feb 2024	42.17	42.17	42.15	42.16	42.16	200
08 Feb 2024	41.92	42.10	41.92	42.07	42.07	1,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,400.75+32.85(+0.98%)

Nikkei40,353.23+278.54(+0.70%)

Hang Seng17,769.140.00(0.00%)

FTSE 1008,121.20-45.56(-0.56%)

Bitcoin USD61,947.75-912.15(-1.45%)

CMC Crypto 2001,334.67-9.84(-0.73%)

Point Bridge America First ETF (MAGA)

Straits Times Index
3,400.75
+32.85(+0.98%)

Nikkei
40,353.23
+278.54(+0.70%)

Hang Seng
17,769.14
0.00(0.00%)

FTSE 100
8,121.20
-45.56(-0.56%)

Bitcoin USD
61,947.75
-912.15(-1.45%)

CMC Crypto 200
1,334.67
-9.84(-0.73%)