Point Bridge America First ETF (MAGA)

MAGA
🏛️ Vereinigte Staaten →
52.28
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 41.71 41.75 41.71 41.75 0.0M
2023-12-28 41.85 41.92 41.85 41.92 0.0M
2023-12-27 41.87 41.88 41.86 41.88 0.0M
2023-12-26 41.71 41.89 41.71 41.89 0.0M
2023-12-22 41.76 41.76 41.60 41.60 0.0M
2023-12-21 41.21 41.45 41.21 41.45 0.0M
2023-12-20 41.12 41.12 41.12 41.12 0.0M
2023-12-19 42.14 42.37 42.14 42.37 0.0M
2023-12-18 42.18 42.18 42.06 42.06 0.0M
2023-12-15 42.20 42.20 41.96 42.03 0.0M
2023-12-14 42.32 42.32 42.32 42.32 0.0M
2023-12-13 40.71 41.64 40.71 41.64 0.0M
2023-12-12 40.65 40.66 40.65 40.65 0.0M
2023-12-11 40.48 40.67 40.48 40.67 0.0M
2023-12-08 40.28 40.40 40.28 40.40 0.0M
2023-12-07 40.19 40.37 40.19 40.33 0.0M
2023-12-06 40.24 40.24 40.04 40.04 0.0M
2023-12-05 40.40 40.40 40.15 40.18 0.0M
2023-12-04 40.22 40.63 40.22 40.63 0.0M
2023-12-01 40.17 40.54 40.17 40.52 0.0M
2023-11-30 39.80 39.95 39.80 39.95 0.0M
2023-11-29 39.65 39.65 39.44 39.53 0.0M
2023-11-28 39.40 39.40 39.37 39.37 0.0M
2023-11-27 39.30 39.38 39.30 39.38 0.0M
2023-11-24 39.39 39.44 39.39 39.44 0.0M
2023-11-22 39.08 39.34 39.08 39.34 0.0M
2023-11-21 39.21 39.21 39.21 39.21 0.0M
2023-11-20 39.25 39.30 39.25 39.30 0.0M
2023-11-17 39.25 39.25 39.25 39.25 0.0M
2023-11-16 39.03 39.03 39.00 39.00 0.0M
2023-11-15 39.23 39.23 39.23 39.23 0.0M
2023-11-14 38.41 39.06 38.41 39.06 0.0M
2023-11-13 37.92 37.92 37.92 37.92 0.0M
2023-11-10 37.69 38.08 37.69 38.06 0.0M
2023-11-09 37.94 37.94 37.64 37.64 0.0M
2023-11-08 37.95 37.95 37.61 37.61 0.0M
2023-11-07 37.17 38.07 37.17 38.07 0.0M
2023-11-06 38.32 38.43 38.24 38.24 0.0M
2023-11-03 38.53 38.68 38.46 38.46 0.0M
2023-11-02 37.68 38.00 37.68 38.00 0.0M
2023-11-01 37.00 37.10 36.99 37.10 0.0M
2023-10-31 36.90 36.93 36.90 36.93 0.0M
2023-10-30 36.64 36.65 36.64 36.65 0.0M
2023-10-27 36.32 36.32 36.26 36.26 0.0M
2023-10-26 36.76 36.76 36.76 36.76 0.0M
2023-10-25 36.73 36.73 36.70 36.70 0.0M
2023-10-24 36.86 37.00 36.86 37.00 0.0M
2023-10-23 37.09 37.09 36.76 36.76 0.0M
2023-10-20 37.08 37.08 37.08 37.08 0.0M
2023-10-19 37.63 37.63 37.63 37.63 0.0M
2023-10-18 38.63 38.63 38.06 38.10 0.0M
2023-10-17 38.29 38.66 38.29 38.66 0.0M
2023-10-16 38.22 38.45 38.22 38.45 0.0M
2023-10-13 38.01 38.01 37.91 37.91 0.0M
2023-10-12 38.55 38.55 37.79 37.88 0.0M
2023-10-11 38.17 38.34 38.17 38.34 0.0M
2023-10-10 38.01 38.22 38.01 38.22 0.0M
2023-10-09 37.07 37.88 37.07 37.88 0.0M
2023-10-06 37.23 37.64 37.23 37.50 0.0M
2023-10-05 37.17 37.27 37.17 37.21 0.0M
2023-10-04 37.15 37.30 37.15 37.30 0.0M
2023-10-03 37.12 37.16 37.12 37.16 0.0M
2023-10-02 37.92 37.92 37.47 37.53 0.0M
2023-09-29 38.55 38.55 38.04 38.16 0.0M
2023-09-28 38.28 38.35 38.28 38.35 0.0M
2023-09-27 38.11 38.11 38.11 38.11 0.0M
2023-09-26 38.50 38.50 38.06 38.06 0.0M
2023-09-25 38.68 38.68 38.68 38.68 0.0M
2023-09-22 38.65 38.65 38.53 38.53 0.0M
2023-09-21 39.26 39.26 38.68 38.68 0.0M
2023-09-20 39.61 39.73 39.35 39.35 0.0M
2023-09-19 39.31 39.47 39.31 39.47 0.0M
2023-09-18 39.58 39.58 39.58 39.58 0.0M
2023-09-15 39.87 39.87 39.59 39.63 0.0M
2023-09-14 39.78 39.97 39.78 39.97 0.0M
2023-09-13 39.45 39.53 39.45 39.46 0.0M
2023-09-12 39.68 39.68 39.64 39.64 0.0M
2023-09-11 39.55 39.55 39.50 39.50 0.0M
2023-09-08 39.51 39.51 39.51 39.51 0.0M
2023-09-07 39.43 39.43 39.33 39.35 0.0M
2023-09-06 39.27 39.44 39.27 39.44 0.0M
2023-09-05 39.58 39.58 39.58 39.58 0.0M
2023-09-01 40.14 40.14 40.14 40.14 0.0M
2023-08-31 40.22 40.22 39.92 39.92 0.0M
2023-08-30 40.14 40.14 40.00 40.07 0.0M
2023-08-29 39.95 39.95 39.95 39.95 0.0M
2023-08-28 39.55 39.55 39.55 39.55 0.0M
2023-08-25 39.29 39.29 39.27 39.27 0.0M
2023-08-24 39.16 39.16 39.16 39.16 0.0M
2023-08-23 39.33 39.38 39.33 39.38 0.0M
2023-08-22 39.29 39.29 39.19 39.19 0.0M
2023-08-21 39.51 39.51 39.20 39.42 0.0M
2023-08-18 39.51 39.51 39.51 39.51 0.0M
2023-08-17 39.73 39.83 39.50 39.50 0.0M
2023-08-16 39.99 40.00 39.69 39.72 0.0M
2023-08-15 40.09 40.17 39.93 39.93 0.0M
2023-08-14 40.47 40.47 40.47 40.47 0.0M
2023-08-11 40.35 40.68 40.35 40.62 0.0M
2023-08-10 40.56 40.56 40.56 40.56 0.0M
2023-08-09 40.80 40.80 40.60 40.60 0.0M
2023-08-08 40.61 40.61 40.61 40.61 0.0M
2023-08-07 40.71 40.73 40.68 40.73 0.0M
2023-08-04 40.41 40.41 40.41 40.41 0.0M
2023-08-03 40.50 40.71 40.44 40.61 0.0M
2023-08-02 40.74 40.75 40.67 40.67 0.0M
2023-08-01 40.84 41.02 40.84 41.01 0.0M
2023-07-31 41.00 41.23 41.00 41.07 0.0M
2023-07-28 40.95 41.03 40.95 41.03 0.0M
2023-07-27 41.04 41.08 40.76 40.76 0.0M
2023-07-26 41.00 41.07 41.00 41.07 0.0M
2023-07-25 40.89 40.99 40.83 40.90 0.0M
2023-07-24 40.59 40.84 40.59 40.84 0.0M
2023-07-21 40.58 40.70 40.58 40.66 0.0M
2023-07-20 40.46 40.58 40.41 40.58 0.0M
2023-07-19 40.36 40.45 40.24 40.45 0.0M
2023-07-18 40.04 40.30 40.04 40.21 0.0M
2023-07-17 39.85 39.86 39.80 39.86 0.0M
2023-07-14 39.75 39.95 39.75 39.85 0.0M
2023-07-13 40.22 40.24 40.05 40.24 0.0M
2023-07-12 40.01 40.05 40.01 40.04 0.0M
2023-07-11 39.39 39.77 39.39 39.77 0.0M
2023-07-10 38.99 39.24 38.99 39.19 0.0M
2023-07-07 38.75 39.14 38.75 38.96 0.0M
2023-07-06 38.60 38.76 38.52 38.75 0.0M
2023-07-05 39.05 39.05 39.05 39.05 0.0M
2023-07-03 39.05 39.24 39.05 39.17 0.0M
2023-06-30 38.87 39.00 38.87 39.00 0.0M
2023-06-29 38.68 38.75 38.68 38.75 0.0M
2023-06-28 38.50 38.50 38.34 38.44 0.0M
2023-06-27 38.32 38.57 38.18 38.54 0.0M
2023-06-26 37.92 38.13 37.92 38.07 0.0M
2023-06-23 37.73 37.73 37.73 37.73 0.0M
2023-06-22 38.10 38.10 37.97 38.00 0.0M
2023-06-21 38.11 38.40 38.11 38.20 0.0M
2023-06-20 38.44 38.44 38.20 38.20 0.0M
2023-06-16 38.75 38.75 38.56 38.56 0.0M
2023-06-15 38.60 38.60 38.60 38.60 0.0M
2023-06-14 38.41 38.41 38.12 38.12 0.0M
2023-06-13 38.30 38.30 38.24 38.27 0.0M
2023-06-12 37.76 37.91 37.76 37.91 0.0M
2023-06-09 37.85 38.00 37.79 37.81 0.0M
2023-06-08 37.90 37.97 37.86 37.97 0.0M
2023-06-07 37.74 37.99 37.74 37.99 0.0M
2023-06-06 37.34 37.43 37.34 37.43 0.0M
2023-06-05 37.26 37.30 37.11 37.11 0.0M
2023-06-02 36.56 37.22 36.56 37.22 0.0M
2023-06-01 36.24 36.24 36.24 36.24 0.0M
2023-05-31 36.32 36.32 35.90 36.00 0.0M
2023-05-30 36.46 36.46 36.36 36.43 0.0M
2023-05-26 36.50 36.58 36.42 36.57 0.0M
2023-05-25 36.36 36.44 36.36 36.44 0.0M
2023-05-24 37.01 37.01 36.66 36.66 0.0M
2023-05-23 37.00 37.01 37.00 37.01 0.0M
2023-05-22 37.27 37.34 37.27 37.28 0.0M
2023-05-19 37.26 37.26 37.26 37.26 0.0M
2023-05-18 37.12 37.32 37.04 37.32 0.0M
2023-05-17 36.88 37.02 36.88 37.02 0.0M
2023-05-16 36.70 36.70 36.59 36.59 0.0M
2023-05-15 37.08 37.13 37.08 37.13 0.0M
2023-05-12 37.11 37.11 36.84 37.00 0.0M
2023-05-11 36.91 36.97 36.91 36.97 0.0M
2023-05-10 37.08 37.20 37.08 37.20 0.0M
2023-05-09 37.33 37.36 37.28 37.28 0.0M
2023-05-08 37.37 37.37 37.31 37.31 0.0M
2023-05-05 37.33 37.45 37.27 37.45 0.0M
2023-05-04 36.80 36.82 36.79 36.79 0.0M
2023-05-03 37.52 37.52 37.11 37.11 0.0M
2023-05-02 37.33 37.33 37.33 37.33 0.0M
2023-05-01 38.10 38.10 37.95 37.95 0.0M
2023-04-28 37.93 37.93 37.93 37.93 0.0M
2023-04-27 37.25 37.51 37.05 37.51 0.0M
2023-04-26 37.26 37.27 36.89 36.89 0.0M
2023-04-25 37.47 37.47 37.47 37.47 0.0M
2023-04-24 38.14 38.19 38.03 38.17 0.0M
2023-04-21 37.95 37.98 37.95 37.98 0.0M
2023-04-20 38.20 38.24 38.05 38.17 0.0M
2023-04-19 37.95 38.31 37.95 38.31 0.0M
2023-04-18 38.16 38.24 38.16 38.24 0.0M
2023-04-17 38.20 38.20 38.20 38.20 0.0M
2023-04-14 38.03 38.19 37.84 37.96 0.0M
2023-04-13 38.04 38.09 38.04 38.07 0.0M
2023-04-12 38.12 38.12 37.84 37.84 0.0M
2023-04-11 37.59 38.00 37.59 38.00 0.0M
2023-04-10 37.11 37.70 37.11 37.70 0.0M
2023-04-06 37.37 37.40 37.37 37.40 0.0M
2023-04-05 37.23 37.40 37.23 37.40 0.0M
2023-04-04 37.61 37.61 37.23 37.30 0.0M
2023-04-03 37.91 37.91 37.39 37.81 0.0M
2023-03-31 37.55 37.59 37.53 37.59 0.0M
2023-03-30 37.27 37.35 37.10 37.12 0.0M
2023-03-29 37.01 37.04 37.00 37.04 0.0M
2023-03-28 36.50 36.63 36.43 36.49 0.0M
2023-03-27 36.50 36.50 36.31 36.31 0.0M
2023-03-24 35.75 35.88 35.75 35.88 0.0M
2023-03-23 35.73 35.78 35.59 35.59 0.0M
2023-03-22 36.96 36.96 35.96 35.96 0.0M
2023-03-21 36.76 36.79 36.70 36.77 0.0M
2023-03-20 35.77 36.33 35.77 36.27 0.0M
2023-03-17 35.88 35.90 35.75 35.81 0.0M
2023-03-16 35.77 36.51 35.57 36.51 0.0M
2023-03-15 36.02 36.06 35.80 35.99 0.0M
2023-03-14 37.15 37.19 36.47 36.73 0.0M
2023-03-13 36.96 36.96 35.85 36.25 0.0M
2023-03-10 37.39 37.39 37.00 37.07 0.0M
2023-03-09 38.66 38.76 37.95 37.95 0.0M
2023-03-08 38.65 38.72 38.58 38.68 0.0M
2023-03-07 39.40 39.40 38.68 38.68 0.0M
2023-03-06 40.00 40.00 39.30 39.35 0.0M
2023-03-03 39.25 39.57 39.25 39.57 0.0M
2023-03-02 38.71 39.09 38.57 39.09 0.0M
2023-03-01 38.66 38.83 38.66 38.79 0.0M
2023-02-28 39.10 39.10 38.85 38.85 0.0M
2023-02-27 39.47 39.47 39.06 39.06 0.0M
2023-02-24 38.65 39.02 38.65 39.02 0.0M
2023-02-23 39.18 39.21 38.85 39.20 0.0M
2023-02-22 39.05 39.23 38.93 38.93 0.0M
2023-02-21 39.46 39.46 39.06 39.06 0.0M
2023-02-17 39.82 39.82 39.65 39.82 0.0M
2023-02-16 39.95 39.98 39.88 39.98 0.0M
2023-02-15 40.21 40.33 40.19 40.33 0.0M
2023-02-14 40.37 40.48 39.94 40.36 0.0M
2023-02-13 40.71 40.71 40.17 40.40 0.0M
2023-02-10 39.92 40.12 39.92 40.12 0.0M
2023-02-09 40.20 40.20 39.69 39.69 0.0M
2023-02-08 40.16 40.24 40.13 40.13 0.0M
2023-02-07 39.86 40.49 39.85 40.49 0.0M
2023-02-06 40.00 40.05 40.00 40.05 0.0M
2023-02-03 40.46 40.46 40.30 40.30 0.0M
2023-02-02 40.75 40.80 40.55 40.69 0.0M
2023-02-01 39.94 40.55 39.91 40.44 0.0M
2023-01-31 39.82 40.20 39.82 40.20 0.0M
2023-01-30 40.59 40.59 39.58 39.58 0.0M
2023-01-27 40.00 40.00 39.93 39.93 0.0M
2023-01-26 39.90 39.98 39.82 39.98 0.0M
2023-01-25 39.63 39.63 39.63 39.63 0.0M
2023-01-24 39.68 39.70 39.68 39.69 0.0M
2023-01-23 39.76 39.84 39.59 39.73 0.0M
2023-01-20 39.17 39.38 39.10 39.38 0.0M
2023-01-19 38.89 38.89 38.65 38.88 0.0M
2023-01-18 39.90 39.92 39.13 39.13 0.0M
2023-01-17 40.00 40.00 39.80 39.81 0.0M
2023-01-13 39.82 40.03 39.82 40.03 0.0M
2023-01-12 40.07 40.20 39.80 40.03 0.0M
2023-01-11 39.85 39.85 39.85 39.85 0.0M
2023-01-10 39.26 39.44 39.21 39.44 0.0M
2023-01-09 39.70 39.70 39.27 39.27 0.0M
2023-01-06 39.02 39.32 39.02 39.32 0.0M
2023-01-05 38.36 38.41 38.29 38.41 0.0M
2023-01-04 38.57 38.68 38.57 38.68 0.0M
2023-01-03 38.67 38.67 38.08 38.21 0.0M