Dark

MAGA
Point Bridge America First ETF
stock BATS ETF

At Close

May 20, 2025

49.46USD0.000%(0.00)995

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-49.46)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-20	49.7300	49.80000	49.4557	49.4557	-0.394%	2,661	0.000%
2025-05-19	49.4000	49.80000	49.4000	49.6511	-0.136%	3,350	-0.394%
2025-05-16	49.5600	49.71890	49.3749	49.7189	+0.934%	3,645	-0.529%
2025-05-15	48.8990	49.33000	48.8990	49.2586	+0.995%	3,105	+0.400%
2025-05-14	49.0200	49.02000	48.6701	48.7731	-0.558%	5,375	+1.400%
2025-05-13	49.1600	49.27000	48.9930	49.0468	+0.239%	5,405	+0.834%
2025-05-12	49.1300	49.24990	48.6000	48.9300	+2.508%	4,464	+1.074%
2025-05-09	47.5501	47.73290	47.5501	47.7329	-0.245%	776	+3.609%
2025-05-08	47.7000	48.01420	47.6700	47.8499	+1.245%	2,373	+3.356%
2025-05-07	47.2500	47.30500	47.1600	47.2617	+0.224%	1,479	+4.642%
2025-05-06	46.9800	47.27000	46.9800	47.1560	-0.521%	1,235	+4.877%
2025-05-05	47.2070	47.64000	47.2070	47.4032	-0.372%	1,729	+4.330%
2025-05-02	47.5900	47.75000	47.5800	47.5800	+1.169%	3,223	+3.942%
2025-05-01	47.0800	47.40000	47.0303	47.0303	+0.074%	3,498	+5.157%
2025-04-30	46.5800	46.99570	45.9600	46.9957	+0.072%	1,200	+5.235%
2025-04-29	46.6600	46.96190	46.6500	46.9619	+0.511%	2,755	+5.310%
2025-04-28	46.7400	46.82000	46.3550	46.7230	+0.366%	1,046	+5.849%
2025-04-25	46.4777	46.55270	46.4750	46.5527	-0.413%	1,403	+6.236%
2025-04-24	46.5610	46.74590	46.5610	46.7459	+1.570%	1,062	+5.797%
2025-04-23	46.2450	46.24500	46.0234	46.0234	+0.602%	1,423	+7.458%
2025-04-22	45.1200	45.74820	45.0801	45.7482	+2.573%	2,807	+8.104%
2025-04-21	44.8699	44.86990	44.2450	44.6007	-2.170%	3,319	+10.885%
2025-04-17	45.5501	45.68000	45.5501	45.5901	+1.001%	2,339	+8.479%
2025-04-16	45.5550	45.60000	45.0100	45.1381	-1.074%	1,329	+9.565%
2025-04-15	45.9900	46.00050	45.6017	45.6281	-0.341%	2,808	+8.389%
2025-04-14	45.6000	45.84900	45.5200	45.7842	+1.258%	3,416	+8.019%
2025-04-11	44.3692	45.21520	44.2400	45.2152	+1.518%	1,266	+9.378%
2025-04-10	45.1700	45.17000	43.7789	44.5390	-2.822%	4,443	+11.039%
2025-04-09	42.2226	45.83260	42.2226	45.8326	+7.462%	4,951	+7.905%
2025-04-08	44.5400	44.88000	42.3800	42.6500	-2.139%	5,145	+15.957%
2025-04-07	42.8600	44.91000	42.8600	43.5824	-1.260%	4,293	+13.476%
2025-04-04	45.7700	45.77000	44.1387	44.1387	-5.421%	4,385	+12.046%
2025-04-03	47.5500	47.68440	46.6684	46.6684	-4.705%	6,835	+5.973%
2025-04-02	48.4700	48.97260	48.0000	48.9726	+0.941%	3,413	+0.986%
2025-04-01	48.3600	48.54010	48.1600	48.5163	+0.165%	2,320	+1.936%
2025-03-31	47.5000	48.43650	47.5000	48.4365	+1.027%	4,634	+2.104%
2025-03-28	48.4900	48.59990	47.9200	47.9442	-1.227%	713	+3.153%
2025-03-27	48.3400	48.60000	48.3400	48.5398	-0.022%	986	+1.887%
2025-03-26	48.5300	48.55070	48.5300	48.5507	+0.205%	576	+1.864%
2025-03-25	48.7000	48.70000	48.3300	48.4515	-0.462%	2,971	+2.073%
2025-03-24	48.7300	48.73000	48.4300	48.6766	+1.659%	15,583	+1.601%
2025-03-21	47.9000	47.90000	47.7900	47.8820	-0.983%	675	+3.287%
2025-03-20	48.3900	48.39000	48.3573	48.3573	-0.120%	286	+2.271%
2025-03-19	48.1000	48.41540	48.0400	48.4154	+0.836%	1,403	+2.149%
2025-03-18	48.2200	48.22000	47.9700	48.0139	-0.449%	1,381	+3.003%
2025-03-17	47.9650	48.35990	47.9650	48.2305	+1.251%	1,599	+2.540%
2025-03-14	46.9600	47.63480	46.9600	47.6348	+2.204%	1,902	+3.823%
2025-03-13	46.8900	46.89000	46.5600	46.6076	-0.988%	2,159	+6.111%
2025-03-12	47.5500	47.55000	46.8200	47.0725	-0.240%	2,431	+5.063%
2025-03-11	47.4400	47.44000	47.0080	47.1856	-1.151%	3,867	+4.811%
2025-03-10	48.0100	48.15990	47.5799	47.7348	-1.334%	2,934	+3.605%
2025-03-07	48.0000	48.41000	47.5400	48.3800	+0.697%	16,052	+2.223%
2025-03-06	47.9000	48.07000	47.6811	48.0450	-0.845%	2,063	+2.936%
2025-03-05	48.0000	48.45430	47.8300	48.4543	+1.199%	3,870	+2.067%
2025-03-04	48.6100	48.61000	47.8500	47.8800	-2.096%	7,775	+3.291%
2025-03-03	49.8500	49.85000	48.7700	48.9050	-1.294%	9,494	+1.126%
2025-02-28	49.1000	49.54600	49.0500	49.5460	+1.464%	3,117	-0.182%
2025-02-27	49.0700	49.11490	48.7700	48.8313	-0.193%	2,773	+1.279%
2025-02-26	49.4100	49.41000	48.8800	48.9259	-0.537%	7,507	+1.083%
2025-02-25	48.8800	49.29000	48.8800	49.1900	+0.285%	1,718	+0.540%
2025-02-24	49.0400	49.24990	49.0400	49.0500	0.000%	5,155	+0.827%
2025-02-21	49.9400	49.94000	48.9700	49.0500	-1.498%	7,187	+0.827%
2025-02-20	49.8900	49.89000	49.5700	49.7957	-0.289%	1,262	-0.683%
2025-02-19	49.9200	49.94000	49.7500	49.9400	+0.181%	3,183	-0.970%
2025-02-18	49.6500	49.85000	49.5600	49.8500	+0.543%	14,850	-0.791%
2025-02-14	49.8400	49.84910	49.5806	49.5806	+0.038%	1,096	-0.252%
2025-02-13	49.3200	49.56170	49.2600	49.5617	+0.900%	1,687	-0.214%
2025-02-12	49.0500	49.18000	49.0200	49.1198	-1.008%	5,080	+0.684%
2025-02-11	49.3700	49.64000	49.3500	49.6198	+0.226%	2,519	-0.331%
2025-02-10	49.4500	49.51000	49.3710	49.5081	+0.467%	6,189	-0.106%
2025-02-07	49.7000	49.70000	49.2547	49.2780	-0.629%	7,114	+0.361%
2025-02-06	49.7900	49.79000	49.3700	49.5900	-0.141%	2,382	-0.271%
2025-02-05	49.4600	49.74000	49.4000	49.6600	+0.750%	4,554	-0.411%
2025-02-04	49.0200	49.39000	49.0200	49.2902	+0.051%	4,852	+0.336%
2025-02-03	48.7800	49.42750	48.5353	49.2652	-0.412%	1,984	+0.387%
2025-01-31	50.0400	50.04000	49.4688	49.4688	-0.944%	5,382	-0.026%
2025-01-30	49.6600	50.01000	49.6600	49.9400	+0.805%	6,631	-0.970%
2025-01-29	49.5411	49.54110	49.5411	49.5411	-0.179%	0	-0.172%
2025-01-28	49.9100	49.91000	49.5200	49.6300	-0.488%	4,285	-0.351%
2025-01-27	49.5100	49.89000	49.5100	49.8735	-0.258%	5,107	-0.838%
2025-01-24	50.0300	50.19900	49.8735	50.0027	+0.081%	35,578	-1.094%
2025-01-23	49.9000	50.09000	49.7600	49.9624	+0.286%	18,612	-1.014%
2025-01-22	50.2300	50.23000	49.8195	49.8200	-0.577%	26,056	-0.731%
2025-01-21	50.0000	50.17000	49.8400	50.1089	+1.165%	8,625	-1.304%
2025-01-17	49.5500	49.73000	49.4100	49.5317	+0.483%	7,285	-0.153%
2025-01-16	48.7824	49.34130	48.7824	49.2935	+1.104%	2,133	+0.329%
2025-01-15	48.9800	49.07000	48.6901	48.7552	+1.236%	4,311	+1.437%
2025-01-14	47.9699	48.23100	47.8890	48.1600	+1.246%	3,053	+2.690%
2025-01-13	46.9400	47.56710	46.9400	47.5671	+0.999%	4,599	+3.970%
2025-01-10	47.5400	47.54000	47.0689	47.0966	-0.958%	3,238	+5.009%
2025-01-08	47.4900	47.55220	47.1400	47.5522	+0.232%	1,828	+4.003%
2025-01-07	47.5002	47.59000	47.4422	47.4422	-0.408%	1,989	+4.244%
2025-01-06	48.1300	48.17000	47.6300	47.6364	-0.297%	2,554	+3.819%
2025-01-03	47.4600	47.84670	47.3100	47.7784	+0.990%	18,496	+3.511%
2025-01-02	47.7800	47.78000	47.2000	47.3100	-0.037%	1,460	+4.535%
2024-12-31	47.4750	47.47500	47.2500	47.3275	+0.041%	3,909	+4.497%
2024-12-30	47.3200	47.42000	46.9990	47.3081	-0.593%	3,131	+4.540%
2024-12-27	48.1600	48.24000	47.4300	47.5902	-1.865%	1,517	+3.920%
2024-12-26	48.3700	48.52000	48.3700	48.4948	+0.152%	1,581	+1.981%
2024-12-24	48.2345	48.42130	48.2135	48.4213	+0.731%	2,095	+2.136%
2024-12-23	47.8900	48.07000	47.6300	48.0700	+0.224%	8,265	+2.883%
2024-12-20	47.3930	48.25000	47.3930	47.9627	+1.157%	4,509	+3.113%
2024-12-19	47.9000	47.99000	47.4142	47.4142	-0.599%	3,870	+4.306%
2024-12-18	49.1700	49.21000	47.7001	47.7001	-3.086%	3,778	+3.680%
2024-12-17	49.3700	49.38000	49.1000	49.2190	-0.827%	3,382	+0.481%
2024-12-16	49.8800	49.98000	49.6296	49.6296	-0.466%	4,786	-0.350%
2024-12-13	50.2700	50.27000	49.8000	49.8618	-0.494%	2,598	-0.814%
2024-12-12	50.4100	50.41000	50.1093	50.1093	-0.492%	1,671	-1.304%
2024-12-11	50.5400	50.60980	50.3573	50.3573	-0.016%	5,864	-1.790%
2024-12-10	50.8500	50.85000	50.3654	50.3654	-0.861%	2,453	-1.806%
2024-12-09	51.4600	51.46000	50.8027	50.8027	-0.786%	2,482	-2.651%
2024-12-06	51.5900	51.59000	51.1700	51.2052	-0.476%	5,066	-3.417%
2024-12-05	51.7400	51.74000	51.4100	51.4500	-0.263%	3,808	-3.876%
2024-12-04	51.8400	51.84000	51.5100	51.5856	-0.463%	2,077	-4.129%
2024-12-03	52.0900	52.09000	51.8254	51.8254	-0.336%	1,334	-4.572%
2024-12-02	52.5200	52.57000	51.9000	52.0000	-0.940%	12,087	-4.893%
2024-11-29	52.5150	52.68000	52.4934	52.4934	+0.264%	1,073	-5.787%
2024-11-27	52.4900	52.58000	52.3550	52.3550	+0.027%	12,289	-5.538%
2024-11-26	52.1800	52.42000	52.1800	52.3410	+0.002%	1,784	-5.513%
2024-11-25	52.4200	52.67000	52.3400	52.3400	+0.506%	3,051	-5.511%
2024-11-22	51.9800	52.07670	51.9600	52.0767	+0.729%	2,668	-5.033%
2024-11-21	51.3620	51.71900	51.3392	51.7000	+1.472%	3,886	-4.341%
2024-11-20	50.9500	51.06500	50.7290	50.9500	+0.079%	13,681	-2.933%
2024-11-19	50.7500	50.93000	50.5101	50.9100	-0.157%	4,586	-2.857%
2024-11-18	50.8100	51.07000	50.8100	50.9900	+0.601%	3,756	-3.009%
2024-11-15	50.8100	50.82000	50.6380	50.6852	-0.146%	2,577	-2.426%
2024-11-14	51.2400	51.24000	50.7594	50.7594	-0.744%	1,772	-2.568%
2024-11-13	51.2100	51.30000	51.0000	51.1400	+0.187%	7,106	-3.294%
2024-11-12	51.5000	51.50000	50.9986	51.0444	-0.766%	3,145	-3.112%
2024-11-11	51.4000	51.69000	51.3400	51.4382	+0.720%	10,789	-3.854%
2024-11-08	50.8000	51.20400	50.8000	51.0707	+0.689%	7,929	-3.162%
2024-11-07	51.1200	51.12000	50.7212	50.7212	-0.556%	5,295	-2.495%
2024-11-06	50.5200	51.18000	50.4700	51.0050	+3.753%	18,559	-3.038%
2024-11-05	48.6391	49.16000	48.6220	49.1600	+1.278%	7,453	+0.602%
2024-11-04	48.5700	48.81900	48.5399	48.5399	+0.053%	3,543	+1.887%
2024-11-01	48.8610	48.86100	48.5141	48.5141	-0.638%	688	+1.941%
2024-10-31	49.0343	49.03430	48.8254	48.8254	-0.265%	1,906	+1.291%
2024-10-30	48.7900	49.17053	48.7900	48.9553	+0.481%	1,739	+1.022%
2024-10-29	48.7800	48.79900	48.7211	48.7211	-0.921%	2,769	+1.508%
2024-10-28	49.1400	49.17410	49.1300	49.1741	+0.697%	668	+0.573%
2024-10-25	49.7100	49.71000	48.7750	48.8336	-0.843%	1,151	+1.274%
2024-10-24	49.4800	49.48000	49.1900	49.2489	-0.062%	1,967	+0.420%
2024-10-23	49.3200	49.32000	49.2700	49.2793	-0.397%	1,647	+0.358%
2024-10-22	49.9456	49.94560	49.3000	49.4757	-0.941%	2,034	-0.040%
2024-10-21	50.3300	50.33000	49.9413	49.9456	-0.692%	7,224	-0.981%
2024-10-18	50.2000	50.30890	50.0600	50.2935	+0.346%	1,926	-1.666%
2024-10-17	50.3300	50.33000	50.1000	50.1199	-0.110%	1,748	-1.325%
2024-10-16	49.9775	50.17520	49.9775	50.1752	+0.997%	1,289	-1.434%
2024-10-15	49.9600	49.96000	49.6800	49.6800	-0.381%	1,017	-0.451%
2024-10-14	49.5350	49.95000	49.5350	49.8700	+0.619%	1,522	-0.831%
2024-10-11	49.0400	49.56300	49.0400	49.5630	+1.116%	1,486	-0.216%
2024-10-10	49.0100	49.01580	48.9400	49.0158	-0.218%	1,110	+0.897%
2024-10-09	48.8289	49.12310	48.8289	49.1231	+0.603%	872	+0.677%
2024-10-08	48.8350	48.83500	48.8289	48.8289	-0.029%	257	+1.284%
2024-10-07	49.0200	49.02000	48.8430	48.8430	-0.792%	855	+1.254%
2024-10-04	48.9106	49.23300	48.9106	49.2330	+0.601%	1,527	+0.452%
2024-10-03	48.9387	48.93870	48.9387	48.9387	-0.136%	350	+1.056%
2024-10-02	49.0000	49.00530	49.0000	49.0053	-0.102%	394	+0.919%
2024-10-01	49.0554	49.05540	49.0554	49.0554	+0.035%	424	+0.816%
2024-09-30	48.8900	49.03810	48.8300	49.0381	+0.283%	785	+0.852%
2024-09-27	48.8995	48.89950	48.8995	48.8995	+0.580%	118	+1.137%
2024-09-26	48.7580	48.75800	48.5583	48.6177	+0.303%	617	+1.724%
2024-09-25	48.8300	48.83000	48.4709	48.4709	-0.659%	969	+2.032%
2024-09-24	48.9199	48.91990	48.7100	48.7925	-0.021%	3,992	+1.359%
2024-09-23	48.6500	48.80270	48.6500	48.8027	+0.679%	2,545	+1.338%
2024-09-20	48.4734	48.47340	48.4734	48.4734	-0.338%	304	+2.026%
2024-09-19	48.5397	48.68010	48.5397	48.6379	+1.053%	2,422	+1.681%
2024-09-18	48.3700	48.37000	48.1310	48.1310	-0.043%	1,025	+2.752%
2024-09-17	48.1516	48.15160	48.1516	48.1516	+0.437%	401	+2.708%
2024-09-16	47.6800	47.94200	47.6800	47.9420	+0.895%	1,080	+3.157%
2024-09-13	47.1900	47.51660	47.1900	47.5166	+1.126%	339	+4.081%
2024-09-12	46.9500	46.98750	46.9500	46.9875	+0.634%	1,186	+5.253%
2024-09-11	46.6800	46.69140	46.5200	46.6914	-0.194%	700	+5.920%
2024-09-10	46.8500	46.85000	46.7400	46.7821	-0.136%	558	+5.715%
2024-09-09	46.8600	46.92000	46.8460	46.8460	+0.861%	484	+5.571%
2024-09-06	46.5000	46.50000	46.4400	46.4462	-0.857%	1,251	+6.480%
2024-09-05	47.3200	47.32000	46.8475	46.8475	-0.871%	2,481	+5.567%
2024-09-04	47.3800	47.38000	47.2593	47.2593	-0.265%	291	+4.648%
2024-09-03	47.5340	47.53400	47.3849	47.3849	-1.526%	303	+4.370%
2024-08-30	47.7050	48.11930	47.7050	48.1193	+0.886%	484	+2.777%
2024-08-29	47.6600	47.69680	47.6600	47.6968	+0.150%	913	+3.688%
2024-08-28	47.7600	47.76010	47.5900	47.6253	-0.179%	652	+3.843%
2024-08-27	47.6400	47.74990	47.6400	47.7108	-0.192%	619	+3.657%
2024-08-26	48.1100	48.11000	47.8028	47.8028	+0.070%	401	+3.458%
2024-08-23	47.6100	47.76950	47.6100	47.7695	+1.680%	1,832	+3.530%
2024-08-22	47.0650	47.06500	46.9802	46.9802	-0.171%	141	+5.269%
2024-08-21	46.8600	47.06070	46.8600	47.0607	+0.796%	774	+5.089%
2024-08-20	46.6892	46.68920	46.6892	46.6892	-0.559%	195	+5.925%
2024-08-19	46.9518	46.95180	46.9518	46.9518	+0.568%	223	+5.333%
2024-08-16	46.4600	46.74000	46.4600	46.6864	+0.171%	724	+5.932%
2024-08-15	46.6900	46.69000	46.4893	46.6066	+1.058%	1,843	+6.113%
2024-08-14	46.0000	46.11870	46.0000	46.1187	+0.564%	434	+7.236%
2024-08-13	45.4809	45.86000	45.4809	45.8600	+0.792%	603	+7.841%
2024-08-12	45.5620	45.60320	45.4996	45.4996	-0.478%	1,129	+8.695%
2024-08-09	45.6900	45.71810	45.6600	45.7181	+0.127%	644	+8.175%
2024-08-08	45.6602	45.66020	45.6602	45.6602	+1.681%	193	+8.312%
2024-08-07	45.1199	45.11990	44.9053	44.9053	-0.769%	424	+10.133%
2024-08-06	44.7600	45.50220	44.7600	45.2532	+1.280%	1,463	+9.287%
2024-08-05	44.7100	45.04010	44.6811	44.6811	-2.169%	1,414	+10.686%
2024-08-02	45.7791	45.87500	45.3508	45.6716	-1.654%	1,094	+8.285%
2024-08-01	46.3608	46.43980	46.2308	46.4398	-1.360%	603	+6.494%
2024-07-31	47.2000	47.20000	47.0801	47.0801	+0.513%	526	+5.046%
2024-07-30	46.6100	46.84860	46.6100	46.8400	+0.760%	2,235	+5.584%
2024-07-29	46.4985	46.50500	46.2900	46.4866	+0.091%	1,922	+6.387%
2024-07-26	46.4445	46.44450	46.4445	46.4445	+1.270%	128	+6.483%
2024-07-25	45.8301	46.18180	45.8300	45.8620	+0.965%	2,219	+7.836%
2024-07-24	48.2200	48.22000	45.4237	45.4237	-1.196%	1,346	+8.876%
2024-07-23	46.7800	46.78000	45.9736	45.9736	-0.470%	678	+7.574%
2024-07-22	46.0200	46.23000	45.9200	46.1905	+0.923%	1,788	+7.069%
2024-07-19	46.1700	46.17000	45.7682	45.7682	-0.706%	1,197	+8.057%
2024-07-18	46.7100	46.71000	46.0935	46.0935	-0.441%	6,042	+7.294%
2024-07-17	46.2100	46.57000	46.2100	46.2975	-0.279%	4,662	+6.822%
2024-07-16	45.6600	46.42680	45.6600	46.4268	+1.970%	12,831	+6.524%
2024-07-15	45.6700	45.67000	45.5100	45.5298	+0.182%	3,486	+8.623%
2024-07-12	45.6000	45.60000	45.4470	45.4470	+0.769%	513	+8.821%
2024-07-11	45.1000	45.10000	45.1000	45.1000	+1.879%	166	+9.658%
2024-07-10	43.9500	44.26840	43.9500	44.2684	+0.777%	687	+11.718%
2024-07-09	43.9892	43.98920	43.9272	43.9272	-0.143%	511	+12.586%
2024-07-08	44.0700	44.07000	43.9300	43.9901	-0.087%	790	+12.425%
2024-07-05	43.8750	44.02820	43.8600	44.0282	-0.390%	894	+12.327%
2024-07-03	44.4000	44.40000	44.1100	44.2007	+0.089%	1,731	+11.889%
2024-07-02	43.9600	44.16140	43.9600	44.1614	+0.307%	1,045	+11.989%
2024-07-01	44.0600	44.06000	44.0261	44.0261	-0.653%	1,083	+12.333%
2024-06-28	44.4600	44.75000	44.3156	44.3156	+0.271%	1,835	+11.599%
2024-06-27	44.1900	44.19570	44.1000	44.1957	+0.049%	1,497	+11.902%
2024-06-26	44.1000	44.19000	43.8600	44.1742	-0.261%	3,510	+11.956%
2024-06-25	44.9100	44.91000	44.2896	44.2896	-0.987%	1,107	+11.664%
2024-06-24	44.7900	44.79000	44.7200	44.7312	+0.849%	1,251	+10.562%
2024-06-21	44.3500	44.35460	44.2700	44.3546	+0.055%	2,557	+11.501%
2024-06-20	44.3200	44.36500	44.3200	44.3300	+0.074%	693	+11.563%
2024-06-18	44.2971	44.29710	44.2971	44.2971	+0.281%	203	+11.645%
2024-06-17	43.8200	44.19920	43.8000	44.1729	+0.776%	4,485	+11.959%
2024-06-14	43.5900	43.83280	43.5500	43.8328	-0.826%	796	+12.828%
2024-06-13	44.1600	44.19800	43.9900	44.1980	-0.253%	1,624	+11.896%
2024-06-12	44.7500	44.75000	44.2955	44.3100	+0.380%	2,289	+11.613%
2024-06-11	44.0200	44.14240	44.0200	44.1424	-0.372%	624	+12.037%
2024-06-10	44.3072	44.30720	44.3072	44.3072	+0.279%	156	+11.620%
2024-06-07	44.2400	44.24000	44.1839	44.1839	-0.240%	636	+11.931%
2024-06-06	44.2902	44.29020	44.2902	44.2902	-0.567%	162	+11.663%
2024-06-05	44.5000	44.54260	44.5000	44.5426	+0.312%	327	+11.030%
2024-06-04	44.2850	44.40410	44.2850	44.4041	-0.413%	462	+11.376%
2024-06-03	45.0500	45.05000	44.3700	44.5884	-0.949%	1,885	+10.916%
2024-05-31	44.5100	45.01550	44.5100	45.0155	+1.505%	309	+9.864%
2024-05-30	44.1200	44.34800	44.1200	44.3480	+0.739%	1,113	+11.517%
2024-05-29	44.0500	44.05000	44.0225	44.0225	-1.247%	387	+12.342%
2024-05-28	44.9900	44.99000	44.5784	44.5784	-0.806%	1,345	+10.941%
2024-05-24	44.9600	44.96000	44.9400	44.9407	+0.522%	692	+10.047%
2024-05-23	45.0100	45.01000	44.7075	44.7075	-1.177%	717	+10.621%
2024-05-22	45.2300	45.25340	45.2300	45.2400	-0.952%	966	+9.319%
2024-05-21	45.8800	45.88000	45.6750	45.6750	-0.100%	1,239	+8.277%
2024-05-20	45.7100	45.75000	45.7100	45.7205	-0.162%	400	+8.170%
2024-05-17	45.9500	45.95000	45.7946	45.7946	+0.119%	297	+7.995%
2024-05-16	45.9200	45.92000	45.7200	45.7402	-0.474%	1,845	+8.123%
2024-05-15	45.9100	45.95820	45.8200	45.9582	+0.865%	1,077	+7.610%
2024-05-14	45.4900	45.56420	45.4038	45.5642	+0.384%	330	+8.541%
2024-05-13	45.7350	45.73500	45.3900	45.3900	-0.513%	633	+8.957%
2024-05-10	45.5500	45.62400	45.5500	45.6240	+0.207%	816	+8.398%
2024-05-09	45.4100	45.52960	45.4100	45.5296	+1.024%	462	+8.623%
2024-05-08	45.0682	45.06820	45.0682	45.0682	-0.005%	240	+9.735%
2024-05-07	45.0705	45.07050	45.0705	45.0705	+0.308%	261	+9.730%
2024-05-06	44.9807	44.98070	44.8550	44.9321	+0.579%	1,196	+10.068%
2024-05-03	44.5001	44.67360	44.5001	44.6736	+0.991%	1,458	+10.705%
2024-05-02	44.0000	44.23520	44.0000	44.2352	+0.461%	691	+11.802%
2024-05-01	44.0000	44.03200	43.9100	44.0320	-0.023%	1,550	+12.318%
2024-04-30	44.4944	44.49440	44.0423	44.0423	-1.642%	358	+12.291%
2024-04-29	44.6500	44.77750	44.6500	44.7775	+0.360%	386	+10.448%
2024-04-26	44.6200	44.74000	44.6168	44.6168	-0.047%	674	+10.845%
2024-04-25	44.1300	44.63780	44.1300	44.6378	-0.050%	329	+10.793%
2024-04-24	44.6501	44.66020	44.5200	44.6602	-0.110%	515	+10.738%
2024-04-23	44.7096	44.70960	44.7096	44.7096	+0.880%	230	+10.615%
2024-04-22	43.9250	44.31940	43.9250	44.3194	+0.840%	3,155	+11.589%
2024-04-19	43.7700	43.96000	43.7700	43.9502	+0.734%	989	+12.527%
2024-04-18	43.7000	43.70000	43.6300	43.6300	-0.209%	1,127	+13.353%
2024-04-17	43.7200	43.72150	43.7200	43.7215	-0.237%	364	+13.115%
2024-04-16	43.8600	43.86000	43.8253	43.8253	-0.661%	273	+12.847%
2024-04-15	44.9100	44.91000	44.0000	44.1167	-0.792%	1,118	+12.102%
2024-04-12	44.5950	44.59500	44.4688	44.4688	-1.387%	932	+11.214%
2024-04-11	45.0700	45.09410	45.0000	45.0941	+0.076%	697	+9.672%
2024-04-10	45.2900	45.29000	45.0003	45.0600	-1.570%	1,384	+9.755%
2024-04-09	45.4400	45.77870	45.4400	45.7787	-0.096%	748	+8.032%
2024-04-08	45.9580	45.95800	45.8225	45.8225	+0.130%	508	+7.929%
2024-04-05	45.7850	45.78500	45.7628	45.7628	+0.798%	914	+8.070%
2024-04-04	45.5700	45.57000	45.4003	45.4003	-0.790%	2,358	+8.933%
2024-04-03	45.7619	45.76190	45.7619	45.7619	+0.428%	128	+8.072%
2024-04-02	45.5900	45.59000	45.5670	45.5670	-0.613%	274	+8.534%
2024-04-01	46.3300	46.33000	45.8480	45.8480	-0.720%	1,858	+7.869%
2024-03-28	46.0600	46.18050	46.0600	46.1805	+0.669%	910	+7.092%
2024-03-27	45.6200	45.87380	45.6200	45.8738	+1.469%	444	+7.808%
2024-03-26	45.4100	45.46000	45.2097	45.2097	-0.255%	714	+9.392%
2024-03-25	45.3255	45.32550	45.3255	45.3255	-0.224%	233	+9.112%
2024-03-22	45.4700	45.47000	45.4272	45.4272	-0.497%	693	+8.868%
2024-03-21	45.6400	45.65430	45.6400	45.6543	+1.002%	1,372	+8.326%
2024-03-20	44.9050	45.20160	44.9050	45.2016	+0.939%	1,231	+9.411%
2024-03-19	44.7811	44.78110	44.7811	44.7811	+0.823%	61	+10.439%
2024-03-18	44.5599	44.55990	44.4154	44.4154	+0.288%	729	+11.348%
2024-03-15	44.2100	44.32000	44.2100	44.2879	+0.113%	893	+11.669%
2024-03-14	44.3000	44.30000	44.2380	44.2380	-0.849%	350	+11.795%
2024-03-13	44.6168	44.61680	44.6168	44.6168	+0.214%	67	+10.845%
2024-03-12	44.2800	44.52160	44.2800	44.5216	+0.385%	1,276	+11.082%
2024-03-11	44.1800	44.35090	44.1800	44.3509	+0.049%	1,185	+11.510%
2024-03-08	44.5793	44.57930	44.3294	44.3294	-0.294%	677	+11.564%
2024-03-07	44.4600	44.46000	44.4600	44.4600	+0.744%	383	+11.236%
2024-03-06	44.1100	44.13160	44.0300	44.1316	+0.491%	453	+12.064%
2024-03-05	44.2300	44.23000	43.9158	43.9158	-0.401%	1,331	+12.615%
2024-03-04	43.8600	44.17990	43.8600	44.0927	+0.342%	1,821	+12.163%
2024-03-01	43.9425	43.94250	43.9425	43.9425	+0.242%	631	+12.546%
2024-02-29	43.7300	43.83650	43.6200	43.8365	+0.900%	2,490	+12.819%
2024-02-28	43.4456	43.44560	43.4456	43.4456	+0.048%	167	+13.834%
2024-02-27	43.4900	43.49000	43.3000	43.4246	+0.406%	901	+13.889%
2024-02-26	43.3800	43.38000	43.2488	43.2488	-0.249%	669	+14.352%
2024-02-23	43.3900	43.39000	43.3200	43.3569	+0.333%	642	+14.067%
2024-02-22	43.0400	43.21320	43.0400	43.2132	+0.902%	510	+14.446%
2024-02-21	42.6800	42.82690	42.6800	42.8269	+0.811%	508	+15.478%
2024-02-20	42.6000	42.60000	42.4825	42.4825	-0.490%	877	+16.414%
2024-02-16	42.9000	42.90000	42.6918	42.6918	-0.202%	444	+15.844%
2024-02-15	42.8300	42.83000	42.6900	42.7783	+1.302%	2,166	+15.609%
2024-02-14	42.1400	42.22850	41.9000	42.2285	+0.975%	3,200	+17.115%
2024-02-13	42.0400	42.09000	41.8208	41.8208	-1.539%	549	+18.256%
2024-02-12	42.5400	42.54010	42.4745	42.4745	+0.751%	1,923	+16.436%
2024-02-09	42.1700	42.17000	42.1450	42.1577	+0.198%	211	+17.311%
2024-02-08	41.9200	42.09520	41.9200	42.0742	+0.131%	1,263	+17.544%
2024-02-07	41.9800	42.11000	41.9800	42.0190	+0.493%	479	+17.698%
2024-02-06	41.7245	41.81280	41.7245	41.8128	+0.415%	384	+18.279%
2024-02-05	41.5000	41.64000	41.4600	41.6400	-1.040%	3,340	+18.770%
2024-02-02	42.0776	42.07760	42.0776	42.0776	+0.178%	250	+17.535%
2024-02-01	41.6100	42.00290	41.6100	42.0029	+0.975%	360	+17.744%
2024-01-31	41.9771	41.97710	41.5975	41.5975	-1.190%	461	+18.891%
2024-01-30	42.0000	42.09840	42.0000	42.0984	+0.468%	336	+17.476%
2024-01-29	41.6600	41.90230	41.6600	41.9023	+0.401%	264	+18.026%
2024-01-26	41.7348	41.73480	41.7348	41.7348	+0.211%	157	+18.500%
2024-01-25	41.3200	41.64680	41.3200	41.6468	+1.217%	370	+18.750%
2024-01-24	41.2350	41.23500	41.1461	41.1461	-0.580%	670	+20.195%
2024-01-23	41.6900	41.69000	41.3862	41.3862	-0.463%	1,151	+19.498%
2024-01-22	41.3300	41.57890	41.3300	41.5789	+0.698%	563	+18.944%
2024-01-19	41.3400	41.34000	41.2907	41.2907	+0.795%	575	+19.774%
2024-01-18	40.7200	40.96510	40.7200	40.9651	+0.427%	2,266	+20.726%
2024-01-17	40.7909	40.79090	40.7909	40.7909	-0.666%	220	+21.242%
2024-01-16	41.0643	41.06430	41.0643	41.0643	-0.782%	143	+20.435%
2024-01-12	41.5400	41.54010	41.3879	41.3879	-0.021%	392	+19.493%
2024-01-11	41.3100	41.39660	41.3100	41.3966	-0.321%	234	+19.468%
2024-01-10	41.5300	41.53000	41.5300	41.5300	+0.082%	1,275	+19.084%
2024-01-09	41.4100	41.58980	41.4100	41.4961	-0.596%	1,459	+19.182%
2024-01-08	41.2512	41.74470	41.2512	41.7447	+0.765%	1,123	+18.472%
2024-01-05	41.2400	41.42780	41.2400	41.4278	+0.364%	772	+19.378%
2024-01-04	41.3800	41.61000	41.2776	41.2776	-0.205%	1,952	+19.812%
2024-01-03	41.3624	41.36240	41.3624	41.3624	-1.032%	80	+19.567%
2024-01-02	41.8093	41.90000	41.7936	41.7936	+0.109%	641	+18.333%
2023-12-29	41.7100	41.74800	41.7100	41.7480	-0.401%	320	+18.462%
2023-12-28	41.8502	41.91610	41.8502	41.9161	+0.085%	625	+17.987%
2023-12-27	41.8700	41.88060	41.8600	41.8806	-0.014%	875	+18.087%
2023-12-26	41.7060	41.88640	41.7060	41.8864	+0.686%	915	+18.071%
2023-12-22	41.7600	41.76000	41.6010	41.6010	+0.359%	616	+18.881%
2023-12-21	41.2100	41.45200	41.2100	41.4520	+0.817%	226	+19.308%
2023-12-20	41.1161	41.11610	41.1161	41.1161	-2.957%	100	+20.283%
2023-12-19	42.1400	42.36910	42.1400	42.3691	+0.735%	205	+16.726%
2023-12-18	42.1800	42.18000	42.0598	42.0598	+0.067%	305	+17.584%
2023-12-15	42.2000	42.20000	41.9600	42.0316	-0.683%	370	+17.663%
2023-12-14	42.3208	42.32080	42.3208	42.3208	+1.647%	159	+16.859%
2023-12-13	40.7100	41.63520	40.7100	41.6352	+2.433%	2,587	+18.783%
2023-12-12	40.6500	40.66000	40.6463	40.6463	-0.055%	1,309	+21.673%
2023-12-11	40.4750	40.66850	40.4750	40.6685	+0.670%	1,783	+21.607%
2023-12-08	40.2800	40.40450	40.2800	40.3979	+0.158%	543	+22.421%
2023-12-07	40.1900	40.37000	40.1900	40.3341	+0.735%	1,726	+22.615%
2023-12-06	40.2400	40.24000	40.0400	40.0400	-0.336%	809	+23.516%
2023-12-05	40.4000	40.40000	40.1500	40.1751	-1.112%	638	+23.100%
2023-12-04	40.2200	40.62670	40.2200	40.6267	+0.252%	821	+21.732%
2023-12-01	40.1700	40.54000	40.1700	40.5246	+1.446%	460	+22.039%
2023-11-30	39.8000	39.94700	39.8000	39.9470	+1.047%	451	+23.803%
2023-11-29	39.6493	39.64930	39.4400	39.5331	+0.404%	3,610	+25.099%
2023-11-28	39.3986	39.39860	39.3740	39.3740	-0.012%	432	+25.605%

.dark-mode .c6JlfB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c6JlfB{ color: #333333; background-color: white; border: 2px solid #333333; }MAGAPoint Bridge America First ETFstock BATS ETF

MAGA
Point Bridge America First ETF
stock BATS ETF