Dark

MAGA
Point Bridge America First ETF
stock BATS ETF

At Close

Feb 3, 2026 3:11:06 PM EST

54.01USD+0.798%(+0.43)91

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 2, 2026 8:49:30 AM EST

52.42USD-1.982%(-1.06)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-03	54.0100	54.01000	54.0100	54.0100	+0.798%	91	0.000%
2026-02-02	53.5600	53.58230	53.5600	53.5823	+0.192%	1,126	+0.798%
2026-01-30	53.0500	53.47980	53.0500	53.4798	-0.038%	1,062	+0.991%
2026-01-29	53.6500	53.65000	53.4700	53.5001	+0.133%	484	+0.953%
2026-01-28	53.4600	53.46000	53.4288	53.4288	-0.413%	343	+1.088%
2026-01-27	53.6900	53.75500	53.5400	53.6504	-0.074%	2,472	+0.670%
2026-01-26	53.7500	53.77000	53.6902	53.6902	+0.174%	1,298	+0.596%
2026-01-23	53.6350	53.63500	53.5970	53.5970	-0.496%	470	+0.771%
2026-01-22	54.0000	54.05000	53.8640	53.8640	-0.202%	1,711	+0.271%
2026-01-21	53.4000	53.99000	53.4000	53.9729	+1.643%	2,044	+0.069%
2026-01-20	53.3500	53.41500	53.0599	53.1006	-1.455%	4,391	+1.713%
2026-01-16	53.8400	53.91000	53.8400	53.8848	-0.063%	1,104	+0.232%
2026-01-15	53.5400	53.94700	53.5400	53.9187	+0.572%	2,690	+0.169%
2026-01-14	53.6121	53.61210	53.6121	53.6121	+0.624%	461	+0.742%
2026-01-13	53.2000	53.27940	53.2000	53.2794	+0.186%	514	+1.371%
2026-01-12	53.1200	53.18050	53.1200	53.1805	+0.130%	979	+1.560%
2026-01-09	52.7900	53.11160	52.7900	53.1116	+0.907%	916	+1.692%
2026-01-08	52.4201	52.72010	52.4201	52.6340	+1.353%	1,247	+2.614%
2026-01-07	52.7000	52.70000	51.9314	51.9314	-1.365%	1,907	+4.003%
2026-01-06	52.2600	52.67000	52.2300	52.6500	+0.644%	2,071	+2.583%
2026-01-05	52.0900	52.39000	51.9300	52.3130	+0.963%	3,893	+3.244%
2026-01-02	51.4505	51.81390	51.4505	51.8139	+0.825%	4,719	+4.238%
2025-12-31	51.8100	51.81000	51.3800	51.3900	-0.807%	3,209	+5.098%
2025-12-30	51.8600	51.88000	51.8083	51.8083	-1.610%	929	+4.250%
2025-12-29	52.6900	52.69000	52.6200	52.6563	-0.125%	837	+2.571%
2025-12-26	52.5200	52.72230	52.5200	52.7223	-0.105%	416	+2.442%
2025-12-24	52.6150	52.77750	52.6150	52.7775	+0.338%	255	+2.335%
2025-12-23	52.5995	52.59950	52.5995	52.5995	-0.136%	179	+2.682%
2025-12-22	52.3600	52.71000	52.3600	52.6713	+0.731%	1,406	+2.542%
2025-12-19	52.3100	52.39500	52.2891	52.2891	+0.003%	552	+3.291%
2025-12-18	52.2875	52.28750	52.2875	52.2875	-0.024%	222	+3.294%
2025-12-17	52.5200	52.52000	52.2998	52.2998	-0.089%	387	+3.270%
2025-12-16	52.7500	52.75000	52.3200	52.3465	-0.799%	1,060	+3.178%
2025-12-15	53.0700	53.07000	52.5400	52.7679	+0.029%	1,455	+2.354%
2025-12-12	52.7528	52.75280	52.7528	52.7528	-0.355%	162	+2.383%
2025-12-11	52.9702	52.97020	52.9407	52.9407	+0.632%	611	+2.020%
2025-12-10	52.0700	52.65010	52.0700	52.6081	+1.337%	1,077	+2.665%
2025-12-09	52.0500	52.23200	51.9140	51.9140	-0.362%	935	+4.037%
2025-12-08	52.1500	52.15000	52.1024	52.1024	-0.892%	442	+3.661%
2025-12-05	52.5712	52.57120	52.5712	52.5712	-0.086%	403	+2.737%
2025-12-04	52.7100	52.71000	52.6166	52.6166	+0.003%	415	+2.648%
2025-12-03	52.2100	52.61490	52.2100	52.6149	+0.925%	367	+2.652%
2025-12-02	52.5100	52.51000	52.1327	52.1327	-0.495%	1,154	+3.601%
2025-12-01	52.4600	52.70720	52.3923	52.3923	-0.594%	902	+3.088%
2025-11-28	52.5100	52.84000	52.4727	52.7053	+0.497%	2,990	+2.475%
2025-11-26	52.4700	52.47000	52.4447	52.4447	+0.900%	539	+2.985%
2025-11-25	51.4100	51.97700	51.4100	51.9770	+1.377%	1,513	+3.911%
2025-11-24	50.9300	51.27090	50.8400	51.2709	+0.345%	1,733	+5.342%
2025-11-21	50.5920	51.34000	50.5920	51.0946	+1.758%	1,189	+5.706%
2025-11-20	50.2117	50.21170	50.2117	50.2117	-0.766%	262	+7.565%
2025-11-19	50.6995	50.69950	50.4500	50.5992	-0.516%	9,304	+6.741%
2025-11-18	50.6000	51.03000	50.6000	50.8614	+0.264%	3,908	+6.191%
2025-11-17	51.2400	51.24000	50.7277	50.7277	-1.281%	982	+6.470%
2025-11-14	51.0800	51.50950	51.0800	51.3858	-0.029%	1,498	+5.107%
2025-11-13	51.7754	51.77540	51.4005	51.4005	-1.099%	592	+5.077%
2025-11-12	52.1700	52.17000	51.9715	51.9715	+0.072%	450	+3.922%
2025-11-11	51.5600	52.04000	51.5600	51.9342	+0.707%	3,589	+3.997%
2025-11-10	51.4175	51.56950	51.4175	51.5695	+0.467%	554	+4.732%
2025-11-07	50.7495	51.32960	50.7495	51.3296	+1.023%	494	+5.222%
2025-11-06	51.0550	51.05500	50.8000	50.8096	-0.564%	4,489	+6.299%
2025-11-05	50.6300	51.22080	50.6300	51.0978	+0.301%	3,979	+5.699%
2025-11-04	50.6700	50.95270	50.6700	50.9447	-0.343%	768	+6.017%
2025-11-03	50.6700	51.12000	50.6700	51.1200	-0.448%	1,283	+5.653%
2025-10-31	51.0900	51.45000	51.0900	51.3500	+0.569%	1,250	+5.180%
2025-10-30	51.5300	51.53000	51.0595	51.0595	-0.569%	3,005	+5.779%
2025-10-29	51.9000	51.90000	51.3100	51.3515	-1.091%	1,003	+5.177%
2025-10-28	52.3500	52.35000	51.9178	51.9178	-1.051%	2,007	+4.030%
2025-10-27	52.9000	52.90000	52.4000	52.4692	+0.395%	1,361	+2.937%
2025-10-24	52.4600	52.46000	52.2629	52.2629	+0.265%	1,100	+3.343%
2025-10-23	52.0850	52.25000	51.8500	52.1250	+0.332%	4,811	+3.616%
2025-10-22	52.2700	52.27000	51.9524	51.9524	-0.437%	4,577	+3.961%
2025-10-21	52.0700	52.35400	52.0700	52.1806	+0.204%	2,879	+3.506%
2025-10-20	51.8400	52.07460	51.8400	52.0746	+1.010%	1,527	+3.717%
2025-10-17	51.5700	51.60000	51.5537	51.5537	+0.436%	923	+4.765%
2025-10-16	51.9300	51.93000	51.3299	51.3299	-1.041%	2,154	+5.221%
2025-10-15	52.1000	52.10000	51.7300	51.8701	-0.050%	1,690	+4.125%
2025-10-14	51.0715	51.89580	51.0715	51.8958	+1.115%	942	+4.074%
2025-10-13	51.2500	51.42000	51.1200	51.3237	+0.798%	3,204	+5.234%
2025-10-10	51.8700	51.87000	50.9174	50.9174	-1.808%	1,377	+6.074%
2025-10-09	52.0000	52.00000	51.8200	51.8549	-0.925%	732	+4.156%
2025-10-08	52.1200	52.42500	52.1200	52.3392	+0.119%	5,329	+3.192%
2025-10-07	52.3550	52.35500	52.1634	52.2772	-0.557%	3,326	+3.315%
2025-10-06	52.7800	52.78000	52.5700	52.5700	-0.229%	7,048	+2.739%
2025-10-03	52.8950	52.89500	52.6906	52.6906	+0.593%	3,437	+2.504%
2025-10-02	52.1700	52.42000	52.1600	52.3800	-0.160%	3,716	+3.112%
2025-10-01	52.3100	52.46390	52.3100	52.4639	-0.111%	735	+2.947%
2025-09-30	52.4000	52.52220	52.4000	52.5222	+0.201%	994	+2.833%
2025-09-29	52.5300	52.53000	52.2500	52.4168	+0.254%	1,189	+3.039%
2025-09-26	52.1400	52.28410	52.1400	52.2841	+1.009%	1,169	+3.301%
2025-09-25	51.7617	51.76170	51.7617	51.7617	-0.613%	612	+4.344%
2025-09-24	52.0809	52.08090	52.0809	52.0809	-0.115%	266	+3.704%
2025-09-23	52.0600	52.14080	52.0600	52.1408	+0.322%	10,434	+3.585%
2025-09-22	51.7600	51.97330	51.7600	51.9733	-0.155%	1,144	+3.919%
2025-09-19	52.0539	52.05390	52.0539	52.0539	-0.461%	386	+3.758%
2025-09-18	52.2800	52.35000	52.2600	52.2950	+0.354%	916	+3.279%
2025-09-17	52.2800	52.38400	52.1106	52.1106	+0.038%	1,224	+3.645%
2025-09-16	52.3200	52.32000	52.0799	52.0910	-0.044%	3,117	+3.684%
2025-09-15	52.5700	52.57000	52.0900	52.1140	-0.589%	1,311	+3.638%
2025-09-12	52.4400	52.58500	52.4230	52.4230	-0.664%	1,221	+3.027%
2025-09-11	52.5600	52.80000	52.5600	52.7732	+1.426%	685	+2.344%
2025-09-10	52.1600	52.16000	52.0310	52.0310	+0.093%	803	+3.804%
2025-09-09	52.0500	52.05000	51.9827	51.9827	-0.532%	445	+3.900%
2025-09-08	52.4100	52.41000	52.2607	52.2607	-0.086%	441	+3.347%
2025-09-05	52.3057	52.30570	52.3057	52.3057	-0.057%	192	+3.258%
2025-09-04	52.0900	52.33540	52.0900	52.3354	+0.885%	1,107	+3.200%
2025-09-03	51.8761	51.87610	51.8761	51.8761	-0.525%	581	+4.113%
2025-09-02	52.1000	52.16000	52.0199	52.1500	-0.524%	1,233	+3.567%
2025-08-29	52.6000	52.60000	52.4248	52.4248	-0.133%	496	+3.024%
2025-08-28	52.7699	52.76990	52.4200	52.4948	-0.313%	2,242	+2.886%
2025-08-27	52.6400	52.65960	52.6400	52.6596	+0.297%	783	+2.564%
2025-08-26	52.4480	52.50370	52.3000	52.5037	+0.106%	989	+2.869%
2025-08-25	52.8000	52.80000	52.4480	52.4480	-0.676%	1,575	+2.978%
2025-08-22	52.3500	52.80490	52.3500	52.8049	+1.924%	931	+2.282%
2025-08-21	49.9900	51.83990	49.9900	51.8083	-0.315%	1,775	+4.250%
2025-08-20	51.9000	51.97180	51.9000	51.9718	+0.062%	579	+3.922%
2025-08-19	51.6100	52.00830	51.6100	51.9394	+0.635%	956	+3.987%
2025-08-18	51.6600	51.66010	51.6118	51.6118	-0.287%	1,263	+4.647%
2025-08-15	51.8399	51.83990	51.7601	51.7601	-0.388%	423	+4.347%
2025-08-14	51.9100	51.98000	51.7086	51.9616	-0.552%	3,287	+3.942%
2025-08-13	51.7600	52.25000	51.7300	52.2500	+1.080%	1,557	+3.368%
2025-08-12	51.3500	51.69170	51.3500	51.6917	+1.217%	1,262	+4.485%
2025-08-11	51.4500	51.45000	51.0200	51.0703	-0.402%	3,570	+5.756%
2025-08-08	51.2500	51.30000	51.2401	51.2762	+0.317%	861	+5.332%
2025-08-07	51.5250	51.52500	51.1142	51.1142	-0.059%	1,342	+5.665%
2025-08-06	51.3703	51.37030	51.1445	51.1445	-0.281%	1,395	+5.603%
2025-08-05	51.1900	51.28840	51.1900	51.2884	+0.065%	1,802	+5.306%
2025-08-04	51.1600	51.26500	51.1600	51.2550	+1.128%	622	+5.375%
2025-08-01	50.2400	50.68310	50.2400	50.6831	-0.589%	792	+6.564%
2025-07-31	51.2967	51.44990	50.9834	50.9834	-0.929%	1,669	+5.936%
2025-07-30	51.8299	51.95000	51.4000	51.4616	-0.854%	2,190	+4.952%
2025-07-29	51.9500	51.95000	51.7400	51.9051	+0.141%	1,987	+4.055%
2025-07-28	52.2300	52.23000	51.8322	51.8322	-0.546%	947	+4.202%
2025-07-25	51.8900	52.11650	51.7600	52.1165	+0.526%	769	+3.633%
2025-07-24	51.9274	51.99000	51.8440	51.8440	-0.523%	2,953	+4.178%
2025-07-23	51.9900	52.11660	51.9500	52.1166	+0.623%	1,698	+3.633%
2025-07-22	51.4300	51.79410	51.3899	51.7941	+1.759%	4,046	+4.278%
2025-07-21	51.3100	51.42000	50.8989	50.8989	-0.733%	4,220	+6.112%
2025-07-18	51.3100	51.32000	51.2100	51.2750	+0.364%	4,361	+5.334%
2025-07-17	50.8800	51.09030	50.8600	51.0891	+0.724%	1,771	+5.717%
2025-07-16	50.5100	50.72200	50.5100	50.7220	+0.264%	1,747	+6.482%
2025-07-15	50.7000	50.70000	50.5883	50.5883	-1.498%	2,638	+6.764%
2025-07-14	51.2300	51.35760	51.1760	51.3576	+0.215%	2,025	+5.165%
2025-07-11	51.1700	51.28000	51.1700	51.2472	-0.558%	2,464	+5.391%
2025-07-10	51.2100	51.66000	51.2100	51.5350	+0.648%	8,295	+4.803%
2025-07-09	51.1800	51.20300	50.9600	51.2030	+0.544%	5,008	+5.482%
2025-07-08	50.9259	50.92590	50.9259	50.9259	+0.362%	378	+6.056%
2025-07-07	51.0400	51.04000	50.5900	50.7424	-0.721%	1,056	+6.440%
2025-07-03	51.2500	51.25000	50.9901	51.1111	+0.211%	3,517	+5.672%
2025-07-02	50.7500	51.00340	50.7500	51.0034	+0.603%	863	+5.895%
2025-07-01	50.2800	50.78500	50.2800	50.6975	+1.140%	534	+6.534%
2025-06-30	50.2200	50.22000	49.8900	50.1261	+0.534%	2,608	+7.748%
2025-06-27	49.9000	50.08810	49.8600	49.8600	+0.189%	1,894	+8.323%
2025-06-26	49.5900	49.76570	49.5000	49.7657	+0.681%	1,874	+8.529%
2025-06-25	49.6000	49.60000	49.4290	49.4290	-1.031%	646	+9.268%
2025-06-24	49.7100	49.97000	49.7100	49.9440	+0.628%	1,570	+8.141%
2025-06-23	49.3100	49.63240	49.3100	49.6324	+0.760%	2,364	+8.820%
2025-06-20	49.4300	49.43000	49.2000	49.2581	+0.400%	2,253	+9.647%
2025-06-18	49.2400	49.28000	49.0617	49.0617	+0.033%	1,717	+10.086%
2025-06-17	49.2500	49.25000	49.0000	49.0456	-0.626%	3,573	+10.122%
2025-06-16	49.4300	49.54000	49.3400	49.3546	+0.444%	2,849	+9.433%
2025-06-13	49.6499	49.64990	49.0901	49.1365	-0.939%	1,143	+9.918%
2025-06-12	49.3700	49.63000	49.2900	49.6023	+0.362%	2,414	+8.886%
2025-06-11	49.6700	49.67000	49.3000	49.4234	-0.332%	1,681	+9.280%
2025-06-10	49.4985	49.62000	49.4300	49.5880	+0.809%	6,690	+8.917%
2025-06-09	49.5000	49.50000	49.1900	49.1900	-0.266%	1,402	+9.799%
2025-06-06	49.3300	49.33000	49.2400	49.3214	+0.868%	1,218	+9.506%
2025-06-05	49.0100	49.02000	48.8970	48.8970	-0.271%	749	+10.457%
2025-06-04	49.1600	49.16000	49.0300	49.0300	-0.355%	1,631	+10.157%
2025-06-03	48.6700	49.21430	48.6700	49.2047	+1.037%	1,203	+9.766%
2025-06-02	48.2100	48.69970	48.2100	48.6997	+0.043%	1,549	+10.904%
2025-05-30	48.5100	48.67860	48.5100	48.6786	+0.081%	546	+10.952%
2025-05-29	48.3608	48.63930	48.3600	48.6393	+0.387%	1,139	+11.042%
2025-05-28	49.0700	49.07000	48.4517	48.4517	-0.939%	2,718	+11.472%
2025-05-27	48.5800	49.01830	48.5800	48.9111	+1.586%	1,151	+10.425%
2025-05-23	47.7900	48.35000	47.7900	48.1473	-0.319%	936	+12.177%
2025-05-22	48.4700	48.47000	48.0000	48.3014	-0.256%	4,930	+11.819%
2025-05-21	48.9600	48.99000	48.4253	48.4253	-2.083%	995	+11.533%
2025-05-20	49.7300	49.80000	49.4557	49.4557	-0.394%	2,661	+9.209%
2025-05-19	49.4000	49.80000	49.4000	49.6511	-0.136%	3,350	+8.779%
2025-05-16	49.5600	49.71890	49.3749	49.7189	+0.934%	3,645	+8.631%
2025-05-15	48.8990	49.33000	48.8990	49.2586	+0.995%	3,105	+9.646%
2025-05-14	49.0200	49.02000	48.6701	48.7731	-0.558%	5,375	+10.737%
2025-05-13	49.1600	49.27000	48.9930	49.0468	+0.239%	5,405	+10.119%
2025-05-12	49.1300	49.24990	48.6000	48.9300	+2.508%	4,464	+10.382%
2025-05-09	47.5501	47.73290	47.5501	47.7329	-0.245%	776	+13.150%
2025-05-08	47.7000	48.01420	47.6700	47.8499	+1.245%	2,373	+12.874%
2025-05-07	47.2500	47.30500	47.1600	47.2617	+0.224%	1,479	+14.279%
2025-05-06	46.9800	47.27000	46.9800	47.1560	-0.521%	1,235	+14.535%
2025-05-05	47.2070	47.64000	47.2070	47.4032	-0.372%	1,729	+13.937%
2025-05-02	47.5900	47.75000	47.5800	47.5800	+1.169%	3,223	+13.514%
2025-05-01	47.0800	47.40000	47.0303	47.0303	+0.074%	3,498	+14.841%
2025-04-30	46.5800	46.99570	45.9600	46.9957	+0.072%	1,200	+14.925%
2025-04-29	46.6600	46.96190	46.6500	46.9619	+0.511%	2,755	+15.008%
2025-04-28	46.7400	46.82000	46.3550	46.7230	+0.366%	1,046	+15.596%
2025-04-25	46.4777	46.55270	46.4750	46.5527	-0.413%	1,403	+16.019%
2025-04-24	46.5610	46.74590	46.5610	46.7459	+1.570%	1,062	+15.540%
2025-04-23	46.2450	46.24500	46.0234	46.0234	+0.602%	1,423	+17.353%
2025-04-22	45.1200	45.74820	45.0801	45.7482	+2.573%	2,807	+18.059%
2025-04-21	44.8699	44.86990	44.2450	44.6007	-2.170%	3,319	+21.097%
2025-04-17	45.5501	45.68000	45.5501	45.5901	+1.001%	2,339	+18.469%
2025-04-16	45.5550	45.60000	45.0100	45.1381	-1.074%	1,329	+19.655%
2025-04-15	45.9900	46.00050	45.6017	45.6281	-0.341%	2,808	+18.370%
2025-04-14	45.6000	45.84900	45.5200	45.7842	+1.258%	3,416	+17.966%
2025-04-11	44.3692	45.21520	44.2400	45.2152	+1.518%	1,266	+19.451%
2025-04-10	45.1700	45.17000	43.7789	44.5390	-2.822%	4,443	+21.265%
2025-04-09	42.2226	45.83260	42.2226	45.8326	+7.462%	4,951	+17.842%
2025-04-08	44.5400	44.88000	42.3800	42.6500	-2.139%	5,145	+26.635%
2025-04-07	42.8600	44.91000	42.8600	43.5824	-1.260%	4,293	+23.926%
2025-04-04	45.7700	45.77000	44.1387	44.1387	-5.421%	4,385	+22.364%
2025-04-03	47.5500	47.68440	46.6684	46.6684	-4.705%	6,835	+15.731%
2025-04-02	48.4700	48.97260	48.0000	48.9726	+0.941%	3,413	+10.286%
2025-04-01	48.3600	48.54010	48.1600	48.5163	+0.165%	2,320	+11.323%
2025-03-31	47.5000	48.43650	47.5000	48.4365	+1.027%	4,634	+11.507%
2025-03-28	48.4900	48.59990	47.9200	47.9442	-1.227%	713	+12.652%
2025-03-27	48.3400	48.60000	48.3400	48.5398	-0.022%	986	+11.270%
2025-03-26	48.5300	48.55070	48.5300	48.5507	+0.205%	576	+11.245%
2025-03-25	48.7000	48.70000	48.3300	48.4515	-0.462%	2,971	+11.472%
2025-03-24	48.7300	48.73000	48.4300	48.6766	+1.659%	15,583	+10.957%
2025-03-21	47.9000	47.90000	47.7900	47.8820	-0.983%	675	+12.798%
2025-03-20	48.3900	48.39000	48.3573	48.3573	-0.120%	286	+11.689%
2025-03-19	48.1000	48.41540	48.0400	48.4154	+0.836%	1,403	+11.555%
2025-03-18	48.2200	48.22000	47.9700	48.0139	-0.449%	1,381	+12.488%
2025-03-17	47.9650	48.35990	47.9650	48.2305	+1.251%	1,599	+11.983%
2025-03-14	46.9600	47.63480	46.9600	47.6348	+2.204%	1,902	+13.383%
2025-03-13	46.8900	46.89000	46.5600	46.6076	-0.988%	2,159	+15.882%
2025-03-12	47.5500	47.55000	46.8200	47.0725	-0.240%	2,431	+14.738%
2025-03-11	47.4400	47.44000	47.0080	47.1856	-1.151%	3,867	+14.463%
2025-03-10	48.0100	48.15990	47.5799	47.7348	-1.334%	2,934	+13.146%
2025-03-07	48.0000	48.41000	47.5400	48.3800	+0.697%	16,052	+11.637%
2025-03-06	47.9000	48.07000	47.6811	48.0450	-0.845%	2,063	+12.415%
2025-03-05	48.0000	48.45430	47.8300	48.4543	+1.199%	3,870	+11.466%
2025-03-04	48.6100	48.61000	47.8500	47.8800	-2.096%	7,775	+12.803%
2025-03-03	49.8500	49.85000	48.7700	48.9050	-1.294%	9,494	+10.439%
2025-02-28	49.1000	49.54600	49.0500	49.5460	+1.464%	3,117	+9.010%
2025-02-27	49.0700	49.11490	48.7700	48.8313	-0.193%	2,773	+10.605%
2025-02-26	49.4100	49.41000	48.8800	48.9259	-0.537%	7,507	+10.391%
2025-02-25	48.8800	49.29000	48.8800	49.1900	+0.285%	1,718	+9.799%
2025-02-24	49.0400	49.24990	49.0400	49.0500	0.000%	5,155	+10.112%
2025-02-21	49.9400	49.94000	48.9700	49.0500	-1.498%	7,187	+10.112%
2025-02-20	49.8900	49.89000	49.5700	49.7957	-0.289%	1,262	+8.463%
2025-02-19	49.9200	49.94000	49.7500	49.9400	+0.181%	3,183	+8.150%
2025-02-18	49.6500	49.85000	49.5600	49.8500	+0.543%	14,850	+8.345%
2025-02-14	49.8400	49.84910	49.5806	49.5806	+0.038%	1,096	+8.934%
2025-02-13	49.3200	49.56170	49.2600	49.5617	+0.900%	1,687	+8.975%
2025-02-12	49.0500	49.18000	49.0200	49.1198	-1.008%	5,080	+9.956%
2025-02-11	49.3700	49.64000	49.3500	49.6198	+0.226%	2,519	+8.848%
2025-02-10	49.4500	49.51000	49.3710	49.5081	+0.467%	6,189	+9.093%
2025-02-07	49.7000	49.70000	49.2547	49.2780	-0.629%	7,114	+9.603%
2025-02-06	49.7900	49.79000	49.3700	49.5900	-0.141%	2,382	+8.913%
2025-02-05	49.4600	49.74000	49.4000	49.6600	+0.750%	4,554	+8.760%
2025-02-04	49.0200	49.39000	49.0200	49.2902	+0.051%	4,852	+9.576%
2025-02-03	48.7800	49.42750	48.5353	49.2652	-0.412%	1,984	+9.631%
2025-01-31	50.0400	50.04000	49.4688	49.4688	-0.944%	5,382	+9.180%
2025-01-30	49.6600	50.01000	49.6600	49.9400	+0.805%	6,631	+8.150%
2025-01-29	49.5411	49.54110	49.5411	49.5411	-0.179%	0	+9.021%
2025-01-28	49.9100	49.91000	49.5200	49.6300	-0.488%	4,285	+8.825%
2025-01-27	49.5100	49.89000	49.5100	49.8735	-0.258%	5,107	+8.294%
2025-01-24	50.0300	50.19900	49.8735	50.0027	+0.081%	35,578	+8.014%
2025-01-23	49.9000	50.09000	49.7600	49.9624	+0.286%	18,612	+8.101%
2025-01-22	50.2300	50.23000	49.8195	49.8200	-0.577%	26,056	+8.410%
2025-01-21	50.0000	50.17000	49.8400	50.1089	+1.165%	8,625	+7.785%
2025-01-17	49.5500	49.73000	49.4100	49.5317	+0.483%	7,285	+9.041%
2025-01-16	48.7824	49.34130	48.7824	49.2935	+1.104%	2,133	+9.568%
2025-01-15	48.9800	49.07000	48.6901	48.7552	+1.236%	4,311	+10.778%
2025-01-14	47.9699	48.23100	47.8890	48.1600	+1.246%	3,053	+12.147%
2025-01-13	46.9400	47.56710	46.9400	47.5671	+0.999%	4,599	+13.545%
2025-01-10	47.5400	47.54000	47.0689	47.0966	-0.958%	3,238	+14.679%
2025-01-08	47.4900	47.55220	47.1400	47.5522	+0.232%	1,828	+13.580%
2025-01-07	47.5002	47.59000	47.4422	47.4422	-0.408%	1,989	+13.844%
2025-01-06	48.1300	48.17000	47.6300	47.6364	-0.297%	2,554	+13.380%
2025-01-03	47.4600	47.84670	47.3100	47.7784	+0.990%	18,496	+13.043%
2025-01-02	47.7800	47.78000	47.2000	47.3100	-0.037%	1,460	+14.162%
2024-12-31	47.4750	47.47500	47.2500	47.3275	+0.041%	3,909	+14.120%
2024-12-30	47.3200	47.42000	46.9990	47.3081	-0.593%	3,131	+14.166%
2024-12-27	48.1600	48.24000	47.4300	47.5902	-1.865%	1,517	+13.490%
2024-12-26	48.3700	48.52000	48.3700	48.4948	+0.152%	1,581	+11.373%
2024-12-24	48.2345	48.42130	48.2135	48.4213	+0.731%	2,095	+11.542%
2024-12-23	47.8900	48.07000	47.6300	48.0700	+0.224%	8,265	+12.357%
2024-12-20	47.3930	48.25000	47.3930	47.9627	+1.157%	4,509	+12.608%
2024-12-19	47.9000	47.99000	47.4142	47.4142	-0.599%	3,870	+13.911%
2024-12-18	49.1700	49.21000	47.7001	47.7001	-3.086%	3,778	+13.228%
2024-12-17	49.3700	49.38000	49.1000	49.2190	-0.827%	3,382	+9.734%
2024-12-16	49.8800	49.98000	49.6296	49.6296	-0.466%	4,786	+8.826%
2024-12-13	50.2700	50.27000	49.8000	49.8618	-0.494%	2,598	+8.319%
2024-12-12	50.4100	50.41000	50.1093	50.1093	-0.492%	1,671	+7.784%
2024-12-11	50.5400	50.60980	50.3573	50.3573	-0.016%	5,864	+7.254%
2024-12-10	50.8500	50.85000	50.3654	50.3654	-0.861%	2,453	+7.236%
2024-12-09	51.4600	51.46000	50.8027	50.8027	-0.786%	2,482	+6.313%
2024-12-06	51.5900	51.59000	51.1700	51.2052	-0.476%	5,066	+5.478%
2024-12-05	51.7400	51.74000	51.4100	51.4500	-0.263%	3,808	+4.976%
2024-12-04	51.8400	51.84000	51.5100	51.5856	-0.463%	2,077	+4.700%
2024-12-03	52.0900	52.09000	51.8254	51.8254	-0.336%	1,334	+4.215%
2024-12-02	52.5200	52.57000	51.9000	52.0000	-0.940%	12,087	+3.865%
2024-11-29	52.5150	52.68000	52.4934	52.4934	+0.264%	1,073	+2.889%
2024-11-27	52.4900	52.58000	52.3550	52.3550	+0.027%	12,289	+3.161%
2024-11-26	52.1800	52.42000	52.1800	52.3410	+0.002%	1,784	+3.189%
2024-11-25	52.4200	52.67000	52.3400	52.3400	+0.506%	3,051	+3.191%
2024-11-22	51.9800	52.07670	51.9600	52.0767	+0.729%	2,668	+3.712%
2024-11-21	51.3620	51.71900	51.3392	51.7000	+1.472%	3,886	+4.468%
2024-11-20	50.9500	51.06500	50.7290	50.9500	+0.079%	13,681	+6.006%
2024-11-19	50.7500	50.93000	50.5101	50.9100	-0.157%	4,586	+6.089%
2024-11-18	50.8100	51.07000	50.8100	50.9900	+0.601%	3,756	+5.923%
2024-11-15	50.8100	50.82000	50.6380	50.6852	-0.146%	2,577	+6.560%
2024-11-14	51.2400	51.24000	50.7594	50.7594	-0.744%	1,772	+6.404%
2024-11-13	51.2100	51.30000	51.0000	51.1400	+0.187%	7,106	+5.612%
2024-11-12	51.5000	51.50000	50.9986	51.0444	-0.766%	3,145	+5.810%
2024-11-11	51.4000	51.69000	51.3400	51.4382	+0.720%	10,789	+5.000%
2024-11-08	50.8000	51.20400	50.8000	51.0707	+0.689%	7,929	+5.755%
2024-11-07	51.1200	51.12000	50.7212	50.7212	-0.556%	5,295	+6.484%
2024-11-06	50.5200	51.18000	50.4700	51.0050	+3.753%	18,559	+5.892%
2024-11-05	48.6391	49.16000	48.6220	49.1600	+1.278%	7,453	+9.866%
2024-11-04	48.5700	48.81900	48.5399	48.5399	+0.053%	3,543	+11.269%
2024-11-01	48.8610	48.86100	48.5141	48.5141	-0.638%	688	+11.328%
2024-10-31	49.0343	49.03430	48.8254	48.8254	-0.265%	1,906	+10.619%
2024-10-30	48.7900	49.17053	48.7900	48.9553	+0.481%	1,739	+10.325%
2024-10-29	48.7800	48.79900	48.7211	48.7211	-0.921%	2,769	+10.855%
2024-10-28	49.1400	49.17410	49.1300	49.1741	+0.697%	668	+9.834%
2024-10-25	49.7100	49.71000	48.7750	48.8336	-0.843%	1,151	+10.600%
2024-10-24	49.4800	49.48000	49.1900	49.2489	-0.062%	1,967	+9.667%
2024-10-23	49.3200	49.32000	49.2700	49.2793	-0.397%	1,647	+9.600%
2024-10-22	49.9456	49.94560	49.3000	49.4757	-0.941%	2,034	+9.165%
2024-10-21	50.3300	50.33000	49.9413	49.9456	-0.692%	7,224	+8.138%
2024-10-18	50.2000	50.30890	50.0600	50.2935	+0.346%	1,926	+7.390%
2024-10-17	50.3300	50.33000	50.1000	50.1199	-0.110%	1,748	+7.762%
2024-10-16	49.9775	50.17520	49.9775	50.1752	+0.997%	1,289	+7.643%
2024-10-15	49.9600	49.96000	49.6800	49.6800	-0.381%	1,017	+8.716%
2024-10-14	49.5350	49.95000	49.5350	49.8700	+0.619%	1,522	+8.302%
2024-10-11	49.0400	49.56300	49.0400	49.5630	+1.116%	1,486	+8.972%
2024-10-10	49.0100	49.01580	48.9400	49.0158	-0.218%	1,110	+10.189%
2024-10-09	48.8289	49.12310	48.8289	49.1231	+0.603%	872	+9.948%
2024-10-08	48.8350	48.83500	48.8289	48.8289	-0.029%	257	+10.611%
2024-10-07	49.0200	49.02000	48.8430	48.8430	-0.792%	855	+10.579%
2024-10-04	48.9106	49.23300	48.9106	49.2330	+0.601%	1,527	+9.703%
2024-10-03	48.9387	48.93870	48.9387	48.9387	-0.136%	350	+10.363%
2024-10-02	49.0000	49.00530	49.0000	49.0053	-0.102%	394	+10.213%
2024-10-01	49.0554	49.05540	49.0554	49.0554	+0.035%	424	+10.100%
2024-09-30	48.8900	49.03810	48.8300	49.0381	+0.283%	785	+10.139%
2024-09-27	48.8995	48.89950	48.8995	48.8995	+0.580%	118	+10.451%
2024-09-26	48.7580	48.75800	48.5583	48.6177	+0.303%	617	+11.091%
2024-09-25	48.8300	48.83000	48.4709	48.4709	-0.659%	969	+11.428%
2024-09-24	48.9199	48.91990	48.7100	48.7925	-0.021%	3,992	+10.693%
2024-09-23	48.6500	48.80270	48.6500	48.8027	+0.679%	2,545	+10.670%
2024-09-20	48.4734	48.47340	48.4734	48.4734	-0.338%	304	+11.422%
2024-09-19	48.5397	48.68010	48.5397	48.6379	+1.053%	2,422	+11.045%
2024-09-18	48.3700	48.37000	48.1310	48.1310	-0.043%	1,025	+12.215%
2024-09-17	48.1516	48.15160	48.1516	48.1516	+0.437%	401	+12.167%
2024-09-16	47.6800	47.94200	47.6800	47.9420	+0.895%	1,080	+12.657%
2024-09-13	47.1900	47.51660	47.1900	47.5166	+1.126%	339	+13.666%
2024-09-12	46.9500	46.98750	46.9500	46.9875	+0.634%	1,186	+14.945%
2024-09-11	46.6800	46.69140	46.5200	46.6914	-0.194%	700	+15.674%
2024-09-10	46.8500	46.85000	46.7400	46.7821	-0.136%	558	+15.450%
2024-09-09	46.8600	46.92000	46.8460	46.8460	+0.861%	484	+15.293%
2024-09-06	46.5000	46.50000	46.4400	46.4462	-0.857%	1,251	+16.285%
2024-09-05	47.3200	47.32000	46.8475	46.8475	-0.871%	2,481	+15.289%
2024-09-04	47.3800	47.38000	47.2593	47.2593	-0.265%	291	+14.284%
2024-09-03	47.5340	47.53400	47.3849	47.3849	-1.526%	303	+13.981%
2024-08-30	47.7050	48.11930	47.7050	48.1193	+0.886%	484	+12.242%
2024-08-29	47.6600	47.69680	47.6600	47.6968	+0.150%	913	+13.236%
2024-08-28	47.7600	47.76010	47.5900	47.6253	-0.179%	652	+13.406%
2024-08-27	47.6400	47.74990	47.6400	47.7108	-0.192%	619	+13.203%
2024-08-26	48.1100	48.11000	47.8028	47.8028	+0.070%	401	+12.985%
2024-08-23	47.6100	47.76950	47.6100	47.7695	+1.680%	1,832	+13.064%
2024-08-22	47.0650	47.06500	46.9802	46.9802	-0.171%	141	+14.963%
2024-08-21	46.8600	47.06070	46.8600	47.0607	+0.796%	774	+14.767%
2024-08-20	46.6892	46.68920	46.6892	46.6892	-0.559%	195	+15.680%
2024-08-19	46.9518	46.95180	46.9518	46.9518	+0.568%	223	+15.033%
2024-08-16	46.4600	46.74000	46.4600	46.6864	+0.171%	724	+15.687%
2024-08-15	46.6900	46.69000	46.4893	46.6066	+1.058%	1,843	+15.885%
2024-08-14	46.0000	46.11870	46.0000	46.1187	+0.564%	434	+17.111%
2024-08-13	45.4809	45.86000	45.4809	45.8600	+0.792%	603	+17.771%

.dark-mode .LmqnW2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LmqnW2{ 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