Dark

MAGA
Truth Social America First ETF
stock NYSE ETF

At Close

Sep 30, 2026 9:47:59 AM EDT

53.92USD+0.561%(+0.30)226

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-53.62)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

53.83USD-0.167%(-0.09)2

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	53.905000	53.9050	53.6193	53.6193	-0.720%	255	0.000%
2026-09-29	54.090000	54.1449	53.9500	54.0082	-0.322%	962	-0.720%
2026-09-28	54.350000	54.3500	54.1826	54.1826	-0.582%	1,178	-1.040%
2026-09-25	54.350000	54.5100	54.3500	54.4997	+0.150%	436	-1.615%
2026-09-24	54.310000	54.4300	54.3100	54.4179	-0.392%	801	-1.468%
2026-09-23	54.720000	54.7200	54.6300	54.6319	-0.733%	878	-1.853%
2026-09-22	55.000000	55.0900	55.0000	55.0352	+0.131%	965	-2.573%
2026-09-21	55.050000	55.0500	54.9632	54.9632	-0.102%	513	-2.445%
2026-09-18	55.070000	55.0700	55.0191	55.0191	-0.567%	197	-2.544%
2026-09-17	55.280000	55.3331	55.2800	55.3331	+0.460%	964	-3.097%
2026-09-16	55.550000	55.5500	55.0797	55.0797	-1.026%	709	-2.651%
2026-09-15	55.700000	55.7000	55.6509	55.6509	-0.533%	542	-3.651%
2026-09-14	56.000000	56.0000	55.9493	55.9493	-0.306%	387	-4.164%
2026-09-11	56.210000	56.2100	56.1200	56.1210	+0.495%	698	-4.458%
2026-09-10	55.844700	55.8447	55.8447	55.8447	-0.705%	193	-3.985%
2026-09-09	56.485000	56.4850	56.2410	56.2410	-0.975%	2,100	-4.662%
2026-09-08	56.930000	56.9300	56.7947	56.7947	-0.804%	207	-5.591%
2026-09-04	57.255300	57.2553	57.2553	57.2553	-0.280%	94	-6.351%
2026-09-03	57.170000	57.4162	57.1400	57.4162	+0.806%	763	-6.613%
2026-09-02	56.760000	57.0100	56.7600	56.9570	+0.572%	684	-5.860%
2026-09-01	56.870100	56.9051	56.6300	56.6332	-0.729%	1,070	-5.322%
2026-08-31	57.120000	57.1200	56.9700	57.0491	-0.281%	1,135	-6.012%
2026-08-28	57.500000	57.5000	57.1200	57.2100	-0.345%	1,880	-6.276%
2026-08-27	57.520000	57.5200	57.4078	57.4078	-0.759%	471	-6.599%
2026-08-26	57.865000	57.9049	57.8466	57.8466	+0.173%	736	-7.308%
2026-08-25	57.746800	57.7468	57.7468	57.7468	-0.296%	121	-7.148%
2026-08-24	57.918400	57.9184	57.9184	57.9184	-0.041%	142	-7.423%
2026-08-21	57.900000	57.9422	57.9000	57.9422	+0.459%	546	-7.461%
2026-08-20	57.705000	57.7050	57.6777	57.6777	-0.748%	2,516	-7.036%
2026-08-19	58.112400	58.1124	58.1124	58.1124	+0.087%	157	-7.732%
2026-08-18	58.060000	58.0620	58.0600	58.0620	-0.379%	386	-7.652%
2026-08-17	58.290000	58.3747	58.2827	58.2827	-0.291%	901	-8.001%
2026-08-14	58.960000	58.9600	58.4530	58.4530	+0.090%	361	-8.269%
2026-08-13	58.370000	58.4450	58.3700	58.4002	+0.591%	358	-8.186%
2026-08-12	57.830000	58.0571	57.8290	58.0571	+0.148%	907	-7.644%
2026-08-11	58.060000	58.0600	57.9120	57.9715	+0.376%	1,988	-7.507%
2026-08-10	57.620000	57.7541	57.6200	57.7541	+0.579%	1,098	-7.159%
2026-08-07	57.250000	57.4218	57.2500	57.4218	+0.514%	345	-6.622%
2026-08-06	57.435300	57.4353	57.1281	57.1281	-0.520%	1,826	-6.142%
2026-08-05	57.720000	57.7200	57.4270	57.4270	-0.317%	929	-6.631%
2026-08-04	56.840000	57.6098	56.8400	57.6098	+1.017%	431	-6.927%
2026-08-03	56.890000	57.0300	56.7600	57.0300	+0.831%	735	-5.981%
2026-07-31	56.290000	56.5600	56.2900	56.5600	-0.335%	489	-5.199%
2026-07-30	56.290000	56.7500	56.2900	56.7500	-0.480%	3,679	-5.517%
2026-07-29	57.390000	57.3900	57.0240	57.0240	-0.914%	734	-5.971%
2026-07-28	57.640000	57.7200	57.5500	57.5500	+0.852%	2,204	-6.830%
2026-07-27	57.064000	57.0640	57.0640	57.0640	+0.096%	47	-6.037%
2026-07-24	56.960000	57.0092	56.9600	57.0092	+1.008%	1,184	-5.946%
2026-07-23	56.440200	56.4402	56.4402	56.4402	-0.122%	117	-4.998%
2026-07-22	56.509300	56.5093	56.5093	56.5093	+0.444%	211	-5.114%
2026-07-21	56.280000	56.3450	56.1999	56.2593	-0.007%	2,321	-4.693%
2026-07-20	56.320000	56.3200	56.2634	56.2634	-0.694%	750	-4.700%
2026-07-17	57.405000	57.4050	56.6568	56.6568	-0.635%	1,283	-5.361%
2026-07-16	57.000000	57.0400	56.4900	57.0191	+1.457%	3,369	-5.963%
2026-07-15	56.460000	56.5600	56.2000	56.2000	-0.292%	5,308	-4.592%
2026-07-14	56.364600	56.3646	56.3646	56.3646	-0.228%	123	-4.871%
2026-07-13	56.645000	56.6450	56.4933	56.4933	+0.251%	602	-5.087%
2026-07-10	56.419900	56.4199	56.3520	56.3520	+0.510%	942	-4.849%
2026-07-09	56.070000	56.3500	56.0661	56.0661	+0.028%	1,181	-4.364%
2026-07-08	56.240000	56.2700	56.0001	56.0505	-1.203%	2,867	-4.338%
2026-07-07	56.830000	56.8300	56.7300	56.7328	+0.170%	1,956	-5.488%
2026-07-06	56.745000	56.7450	56.5400	56.6367	-0.104%	1,324	-5.328%
2026-07-02	56.695900	56.6959	56.6959	56.6959	+1.124%	73	-5.426%
2026-07-01	56.183042	56.2400	56.0657	56.0657	+0.125%	524	-4.363%
2026-06-30	56.184000	56.1840	55.9957	55.9957	-0.342%	622	-4.244%
2026-06-29	56.290000	56.3400	56.0800	56.1876	0.000%	1,620	-4.571%
2026-06-26	56.200000	56.2001	56.1876	56.1876	+0.395%	423	-4.571%
2026-06-25	55.700000	55.9665	55.7000	55.9665	+0.724%	1,338	-4.194%
2026-06-24	55.558500	55.5640	55.5585	55.5640	+0.674%	250	-3.500%
2026-06-23	55.190000	55.1919	55.1900	55.1919	+0.297%	294	-2.849%
2026-06-22	55.130000	55.1300	54.9800	55.0284	+0.245%	5,387	-2.561%
2026-06-18	54.930100	54.9301	54.8939	54.8939	+0.190%	412	-2.322%
2026-06-17	55.460000	55.7059	54.7900	54.7900	-1.510%	1,230	-2.137%
2026-06-16	55.750000	55.7949	55.6300	55.6300	+0.288%	2,009	-3.614%
2026-06-15	55.810000	55.8900	55.4700	55.4700	-0.224%	3,554	-3.336%
2026-06-12	55.611000	55.6110	55.5948	55.5948	+0.521%	310	-3.553%
2026-06-11	54.800000	55.3067	54.8000	55.3067	+1.387%	362	-3.051%
2026-06-10	55.110000	55.1507	54.5500	54.5500	-0.662%	6,329	-1.706%
2026-06-09	54.550000	54.9134	54.2700	54.9134	+0.963%	2,025	-2.357%
2026-06-08	54.860000	54.8600	54.3896	54.3896	-0.672%	2,054	-1.416%
2026-06-05	54.790000	54.7900	54.7577	54.7577	-0.259%	341	-2.079%
2026-06-04	54.755000	54.9000	54.7200	54.9000	+1.009%	6,957	-2.333%
2026-06-03	54.440000	54.4400	54.3516	54.3516	-0.015%	226	-1.347%
2026-06-02	54.330000	54.3600	54.3200	54.3600	+0.476%	928	-1.363%
2026-06-01	54.130000	54.1303	54.1025	54.1025	-0.707%	671	-0.893%
2026-05-29	54.480000	54.5749	54.4800	54.4880	-0.339%	730	-1.594%
2026-05-28	54.673200	54.6732	54.6732	54.6732	+0.282%	264	-1.928%
2026-05-27	54.490000	54.5800	54.4900	54.5195	-0.006%	658	-1.651%
2026-05-26	54.570000	54.9700	54.5227	54.5227	+0.074%	1,691	-1.657%
2026-05-22	54.482500	54.4825	54.4825	54.4825	+0.456%	105	-1.584%
2026-05-21	54.235100	54.2351	54.2351	54.2351	+0.019%	204	-1.135%
2026-05-20	54.224700	54.2247	54.2247	54.2247	+0.757%	197	-1.116%
2026-05-19	53.710000	53.9500	53.7100	53.8172	-0.451%	1,880	-0.368%
2026-05-18	54.030000	54.0610	54.0300	54.0610	+0.802%	540	-0.817%
2026-05-15	53.630700	53.6307	53.6307	53.6307	-1.108%	190	-0.021%
2026-05-14	54.231800	54.2318	54.2318	54.2318	+0.591%	81	-1.129%
2026-05-13	53.820000	53.9134	53.8200	53.9134	-0.696%	421	-0.546%
2026-05-12	54.291400	54.2914	54.2914	54.2914	+0.124%	337	-1.238%
2026-05-11	54.120000	54.2243	53.5000	54.2243	+0.095%	1,085	-1.116%
2026-05-08	54.173000	54.1730	54.1730	54.1730	-0.219%	447	-1.022%
2026-05-07	54.740000	54.7500	54.2917	54.2917	-1.269%	694	-1.238%
2026-05-06	55.050000	55.0500	54.9897	54.9897	+0.017%	1,743	-2.492%
2026-05-05	54.980300	54.9803	54.9803	54.9803	+0.558%	231	-2.475%
2026-05-04	54.720000	54.7200	54.6754	54.6754	-0.781%	359	-1.932%
2026-05-01	55.370000	55.3700	55.1059	55.1059	-0.814%	4,498	-2.698%
2026-04-30	55.557900	55.5579	55.5579	55.5579	+1.848%	121	-3.489%
2026-04-29	54.800000	54.8000	54.3400	54.5500	-0.556%	1,101	-1.706%
2026-04-28	54.810000	54.8552	54.8099	54.8552	-0.017%	1,093	-2.253%
2026-04-27	54.864800	54.8648	54.8648	54.8648	+0.031%	386	-2.270%
2026-04-24	54.847700	54.8477	54.8477	54.8477	-0.654%	474	-2.240%
2026-04-23	54.970000	55.2089	54.9700	55.2089	+0.730%	642	-2.879%
2026-04-22	54.808600	54.8086	54.8086	54.8086	-0.306%	157	-2.170%
2026-04-21	54.980000	55.0500	54.9700	54.9766	-0.543%	1,327	-2.469%
2026-04-20	55.060000	55.3800	55.0600	55.2770	+0.294%	2,446	-2.999%
2026-04-17	55.160000	55.1600	55.1150	55.1150	+0.693%	1,028	-2.714%
2026-04-16	54.740000	54.7401	54.7355	54.7355	+0.368%	1,943	-2.039%
2026-04-15	54.720000	54.7200	54.5346	54.5346	-0.286%	487	-1.678%
2026-04-14	54.630000	54.7200	54.6300	54.6911	+0.100%	859	-1.960%
2026-04-13	54.190000	54.6366	54.1900	54.6366	+0.605%	263	-1.862%
2026-04-10	54.307900	54.3079	54.3079	54.3079	-0.633%	202	-1.268%
2026-04-09	54.820000	54.8200	54.6540	54.6540	+0.099%	249	-1.893%
2026-04-08	54.221300	54.6001	54.2213	54.6001	+1.686%	1,347	-1.796%
2026-04-07	53.680000	53.8500	53.6700	53.6946	-0.356%	5,809	-0.140%
2026-04-06	53.620000	53.8865	53.5100	53.8865	+0.403%	1,682	-0.496%
2026-04-02	53.260000	53.6700	53.2600	53.6700	+0.227%	3,405	-0.094%
2026-04-01	53.490000	53.5800	53.4700	53.5487	+0.067%	1,992	+0.132%
2026-03-31	53.000000	53.5130	53.0000	53.5130	+1.214%	1,227	+0.199%
2026-03-30	53.050000	53.4850	52.8600	52.8709	-0.172%	2,380	+1.416%
2026-03-27	53.140000	53.2100	52.9618	52.9618	-0.612%	584	+1.241%
2026-03-26	53.580000	53.5800	53.2879	53.2879	-0.342%	165	+0.622%
2026-03-25	53.330000	53.4707	53.3100	53.4707	+0.638%	630	+0.278%
2026-03-24	52.865000	53.2800	52.8650	53.1318	+0.341%	1,373	+0.918%
2026-03-23	52.780000	53.2901	52.7800	52.9510	+1.303%	1,490	+1.262%
2026-03-20	52.640000	52.6401	52.2700	52.2700	-1.516%	809	+2.581%
2026-03-19	52.950000	53.0899	52.9500	53.0747	-0.198%	765	+1.026%
2026-03-18	53.690000	53.6900	53.1800	53.1800	-1.290%	715	+0.826%
2026-03-17	53.875200	53.8752	53.8752	53.8752	+0.411%	191	-0.475%
2026-03-16	53.720000	53.7200	53.6549	53.6549	+0.602%	205	-0.066%
2026-03-13	53.580000	53.7650	53.3339	53.3339	+0.003%	1,257	+0.535%
2026-03-12	53.555000	53.6580	53.3323	53.3323	-0.998%	729	+0.538%
2026-03-11	53.940000	53.9400	53.7900	53.8700	-0.327%	1,445	-0.465%
2026-03-10	54.046600	54.0466	54.0466	54.0466	-0.796%	451	-0.791%
2026-03-09	53.990000	54.4800	53.9700	54.4800	-0.016%	1,827	-1.580%
2026-03-06	54.370000	54.4889	54.3700	54.4889	-1.145%	1,111	-1.596%
2026-03-05	55.480000	55.4800	55.1100	55.1200	-1.148%	925	-2.723%
2026-03-04	55.730000	55.7600	55.6600	55.7600	+0.243%	1,084	-3.839%
2026-03-03	55.550000	55.6246	55.0000	55.6246	-1.054%	1,366	-3.605%
2026-03-02	56.217300	56.2173	56.2173	56.2173	+0.406%	352	-4.621%
2026-02-27	55.670000	55.9900	55.6700	55.9900	+0.157%	1,393	-4.234%
2026-02-26	55.760000	55.9022	55.7600	55.9022	+0.554%	362	-4.084%
2026-02-25	55.325000	55.5942	55.3250	55.5942	-0.395%	1,037	-3.552%
2026-02-24	55.475800	55.8146	55.4758	55.8146	+0.644%	1,130	-3.933%
2026-02-23	55.935000	55.9350	55.4576	55.4576	-0.984%	1,120	-3.315%
2026-02-20	55.610000	56.0088	55.6100	56.0088	+0.364%	1,491	-4.266%
2026-02-19	55.910000	55.9100	55.6800	55.8059	-0.030%	1,590	-3.918%
2026-02-18	55.830000	55.8300	55.8093	55.8225	+0.334%	736	-3.947%
2026-02-17	55.760000	55.9100	55.5015	55.6364	-0.281%	1,601	-3.626%
2026-02-13	55.320000	55.7934	55.3200	55.7934	+0.834%	1,013	-3.897%
2026-02-12	55.545000	55.5450	55.3322	55.3322	-0.910%	662	-3.096%
2026-02-11	55.930000	55.9300	55.7750	55.8403	+0.214%	1,292	-3.977%
2026-02-10	55.400000	55.7400	55.4000	55.7208	+0.439%	758	-3.771%
2026-02-09	55.460000	55.4775	55.3700	55.4775	-0.040%	1,367	-3.349%
2026-02-06	55.227300	55.4998	55.2273	55.4998	+1.976%	999	-3.388%
2026-02-05	54.420000	54.4244	54.4200	54.4244	-0.919%	350	-1.479%
2026-02-04	54.230000	54.9290	54.2300	54.9290	+1.615%	1,818	-2.384%
2026-02-03	54.055800	54.0558	54.0558	54.0558	+0.884%	91	-0.807%
2026-02-02	53.560000	53.5823	53.5600	53.5823	+0.192%	1,126	+0.069%
2026-01-30	53.050000	53.4798	53.0500	53.4798	-0.038%	1,062	+0.261%
2026-01-29	53.650000	53.6500	53.4700	53.5001	+0.133%	484	+0.223%
2026-01-28	53.460000	53.4600	53.4288	53.4288	-0.413%	343	+0.357%
2026-01-27	53.690000	53.7550	53.5400	53.6504	-0.074%	2,472	-0.058%
2026-01-26	53.750000	53.7700	53.6902	53.6902	+0.174%	1,298	-0.132%
2026-01-23	53.635000	53.6350	53.5970	53.5970	-0.496%	470	+0.042%
2026-01-22	54.000000	54.0500	53.8640	53.8640	-0.202%	1,711	-0.454%
2026-01-21	53.400000	53.9900	53.4000	53.9729	+1.643%	2,044	-0.655%
2026-01-20	53.350000	53.4150	53.0599	53.1006	-1.455%	4,391	+0.977%
2026-01-16	53.840000	53.9100	53.8400	53.8848	-0.063%	1,104	-0.493%
2026-01-15	53.540000	53.9470	53.5400	53.9187	+0.572%	2,690	-0.555%
2026-01-14	53.612100	53.6121	53.6121	53.6121	+0.624%	461	+0.013%
2026-01-13	53.200000	53.2794	53.2000	53.2794	+0.186%	514	+0.638%
2026-01-12	53.120000	53.1805	53.1200	53.1805	+0.130%	979	+0.825%
2026-01-09	52.790000	53.1116	52.7900	53.1116	+0.907%	916	+0.956%
2026-01-08	52.420100	52.7201	52.4201	52.6340	+1.353%	1,247	+1.872%
2026-01-07	52.700000	52.7000	51.9314	51.9314	-1.365%	1,907	+3.250%
2026-01-06	52.260000	52.6700	52.2300	52.6500	+0.644%	2,071	+1.841%
2026-01-05	52.090000	52.3900	51.9300	52.3130	+0.963%	3,893	+2.497%
2026-01-02	51.450500	51.8139	51.4505	51.8139	+0.825%	4,719	+3.484%
2025-12-31	51.810000	51.8100	51.3800	51.3900	-0.807%	3,209	+4.338%
2025-12-30	51.860000	51.8800	51.8083	51.8083	-1.610%	929	+3.496%
2025-12-29	52.690000	52.6900	52.6200	52.6563	-0.125%	837	+1.829%
2025-12-26	52.520000	52.7223	52.5200	52.7223	-0.105%	416	+1.701%
2025-12-24	52.615000	52.7775	52.6150	52.7775	+0.338%	255	+1.595%
2025-12-23	52.599500	52.5995	52.5995	52.5995	-0.136%	179	+1.939%
2025-12-22	52.360000	52.7100	52.3600	52.6713	+0.731%	1,406	+1.800%
2025-12-19	52.310000	52.3950	52.2891	52.2891	+0.003%	552	+2.544%
2025-12-18	52.287500	52.2875	52.2875	52.2875	-0.024%	222	+2.547%
2025-12-17	52.520000	52.5200	52.2998	52.2998	-0.089%	387	+2.523%
2025-12-16	52.750000	52.7500	52.3200	52.3465	-0.799%	1,060	+2.431%
2025-12-15	53.070000	53.0700	52.5400	52.7679	+0.029%	1,455	+1.613%
2025-12-12	52.752800	52.7528	52.7528	52.7528	-0.355%	162	+1.643%
2025-12-11	52.970200	52.9702	52.9407	52.9407	+0.632%	611	+1.282%
2025-12-10	52.070000	52.6501	52.0700	52.6081	+1.337%	1,077	+1.922%
2025-12-09	52.050000	52.2320	51.9140	51.9140	-0.362%	935	+3.285%
2025-12-08	52.150000	52.1500	52.1024	52.1024	-0.892%	442	+2.911%
2025-12-05	52.571200	52.5712	52.5712	52.5712	-0.086%	403	+1.994%
2025-12-04	52.710000	52.7100	52.6166	52.6166	+0.003%	415	+1.906%
2025-12-03	52.210000	52.6149	52.2100	52.6149	+0.925%	367	+1.909%
2025-12-02	52.510000	52.5100	52.1327	52.1327	-0.495%	1,154	+2.852%
2025-12-01	52.460000	52.7072	52.3923	52.3923	-0.594%	902	+2.342%
2025-11-28	52.510000	52.8400	52.4727	52.7053	+0.497%	2,990	+1.734%
2025-11-26	52.470000	52.4700	52.4447	52.4447	+0.900%	539	+2.240%
2025-11-25	51.410000	51.9770	51.4100	51.9770	+1.377%	1,513	+3.160%
2025-11-24	50.930000	51.2709	50.8400	51.2709	+0.345%	1,733	+4.580%
2025-11-21	50.592000	51.3400	50.5920	51.0946	+1.758%	1,189	+4.941%
2025-11-20	50.211700	50.2117	50.2117	50.2117	-0.766%	262	+6.786%
2025-11-19	50.699500	50.6995	50.4500	50.5992	-0.516%	9,304	+5.969%
2025-11-18	50.600000	51.0300	50.6000	50.8614	+0.264%	3,908	+5.422%
2025-11-17	51.240000	51.2400	50.7277	50.7277	-1.281%	982	+5.700%
2025-11-14	51.080000	51.5095	51.0800	51.3858	-0.029%	1,498	+4.347%
2025-11-13	51.775400	51.7754	51.4005	51.4005	-1.099%	592	+4.317%
2025-11-12	52.170000	52.1700	51.9715	51.9715	+0.072%	450	+3.171%
2025-11-11	51.560000	52.0400	51.5600	51.9342	+0.707%	3,589	+3.245%
2025-11-10	51.417500	51.5695	51.4175	51.5695	+0.467%	554	+3.975%
2025-11-07	50.749500	51.3296	50.7495	51.3296	+1.023%	494	+4.461%
2025-11-06	51.055000	51.0550	50.8000	50.8096	-0.564%	4,489	+5.530%
2025-11-05	50.630000	51.2208	50.6300	51.0978	+0.301%	3,979	+4.935%
2025-11-04	50.670000	50.9527	50.6700	50.9447	-0.343%	768	+5.250%
2025-11-03	50.670000	51.1200	50.6700	51.1200	-0.448%	1,283	+4.889%
2025-10-31	51.090000	51.4500	51.0900	51.3500	+0.569%	1,250	+4.419%
2025-10-30	51.530000	51.5300	51.0595	51.0595	-0.569%	3,005	+5.013%
2025-10-29	51.900000	51.9000	51.3100	51.3515	-1.091%	1,003	+4.416%
2025-10-28	52.350000	52.3500	51.9178	51.9178	-1.051%	2,007	+3.277%
2025-10-27	52.900000	52.9000	52.4000	52.4692	+0.395%	1,361	+2.192%
2025-10-24	52.460000	52.4600	52.2629	52.2629	+0.265%	1,100	+2.595%
2025-10-23	52.085000	52.2500	51.8500	52.1250	+0.332%	4,811	+2.867%
2025-10-22	52.270000	52.2700	51.9524	51.9524	-0.437%	4,577	+3.209%
2025-10-21	52.070000	52.3540	52.0700	52.1806	+0.204%	2,879	+2.757%
2025-10-20	51.840000	52.0746	51.8400	52.0746	+1.010%	1,527	+2.966%
2025-10-17	51.570000	51.6000	51.5537	51.5537	+0.436%	923	+4.007%
2025-10-16	51.930000	51.9300	51.3299	51.3299	-1.041%	2,154	+4.460%
2025-10-15	52.100000	52.1000	51.7300	51.8701	-0.050%	1,690	+3.372%
2025-10-14	51.071500	51.8958	51.0715	51.8958	+1.115%	942	+3.321%
2025-10-13	51.250000	51.4200	51.1200	51.3237	+0.798%	3,204	+4.473%
2025-10-10	51.870000	51.8700	50.9174	50.9174	-1.808%	1,377	+5.306%
2025-10-09	52.000000	52.0000	51.8200	51.8549	-0.925%	732	+3.403%
2025-10-08	52.120000	52.4250	52.1200	52.3392	+0.119%	5,329	+2.446%
2025-10-07	52.355000	52.3550	52.1634	52.2772	-0.557%	3,326	+2.567%
2025-10-06	52.780000	52.7800	52.5700	52.5700	-0.229%	7,048	+1.996%
2025-10-03	52.895000	52.8950	52.6906	52.6906	+0.593%	3,437	+1.763%
2025-10-02	52.170000	52.4200	52.1600	52.3800	-0.160%	3,716	+2.366%
2025-10-01	52.310000	52.4639	52.3100	52.4639	-0.111%	735	+2.202%
2025-09-30	52.400000	52.5222	52.4000	52.5222	+0.201%	994	+2.089%
2025-09-29	52.530000	52.5300	52.2500	52.4168	+0.254%	1,189	+2.294%
2025-09-26	52.140000	52.2841	52.1400	52.2841	+1.009%	1,169	+2.554%
2025-09-25	51.761700	51.7617	51.7617	51.7617	-0.613%	612	+3.589%
2025-09-24	52.080900	52.0809	52.0809	52.0809	-0.115%	266	+2.954%
2025-09-23	52.060000	52.1408	52.0600	52.1408	+0.322%	10,434	+2.836%
2025-09-22	51.760000	51.9733	51.7600	51.9733	-0.155%	1,144	+3.167%
2025-09-19	52.053900	52.0539	52.0539	52.0539	-0.461%	386	+3.007%
2025-09-18	52.280000	52.3500	52.2600	52.2950	+0.354%	916	+2.532%
2025-09-17	52.280000	52.3840	52.1106	52.1106	+0.038%	1,224	+2.895%
2025-09-16	52.320000	52.3200	52.0799	52.0910	-0.044%	3,117	+2.934%
2025-09-15	52.570000	52.5700	52.0900	52.1140	-0.589%	1,311	+2.888%
2025-09-12	52.440000	52.5850	52.4230	52.4230	-0.664%	1,221	+2.282%
2025-09-11	52.560000	52.8000	52.5600	52.7732	+1.426%	685	+1.603%
2025-09-10	52.160000	52.1600	52.0310	52.0310	+0.093%	803	+3.053%
2025-09-09	52.050000	52.0500	51.9827	51.9827	-0.532%	445	+3.148%
2025-09-08	52.410000	52.4100	52.2607	52.2607	-0.086%	441	+2.600%
2025-09-05	52.305700	52.3057	52.3057	52.3057	-0.057%	192	+2.511%
2025-09-04	52.090000	52.3354	52.0900	52.3354	+0.885%	1,107	+2.453%
2025-09-03	51.876100	51.8761	51.8761	51.8761	-0.525%	581	+3.360%
2025-09-02	52.100000	52.1600	52.0199	52.1500	-0.524%	1,233	+2.817%
2025-08-29	52.600000	52.6000	52.4248	52.4248	-0.133%	496	+2.279%
2025-08-28	52.769900	52.7699	52.4200	52.4948	-0.313%	2,242	+2.142%
2025-08-27	52.640000	52.6596	52.6400	52.6596	+0.297%	783	+1.822%
2025-08-26	52.448000	52.5037	52.3000	52.5037	+0.106%	989	+2.125%
2025-08-25	52.800000	52.8000	52.4480	52.4480	-0.676%	1,575	+2.233%
2025-08-22	52.350000	52.8049	52.3500	52.8049	+1.924%	931	+1.542%
2025-08-21	49.990000	51.8399	49.9900	51.8083	-0.315%	1,775	+3.496%
2025-08-20	51.900000	51.9718	51.9000	51.9718	+0.062%	579	+3.170%
2025-08-19	51.610000	52.0083	51.6100	51.9394	+0.635%	956	+3.234%
2025-08-18	51.660000	51.6601	51.6118	51.6118	-0.287%	1,263	+3.890%
2025-08-15	51.839900	51.8399	51.7601	51.7601	-0.388%	423	+3.592%
2025-08-14	51.910000	51.9800	51.7086	51.9616	-0.552%	3,287	+3.190%
2025-08-13	51.760000	52.2500	51.7300	52.2500	+1.080%	1,557	+2.621%
2025-08-12	51.350000	51.6917	51.3500	51.6917	+1.217%	1,262	+3.729%
2025-08-11	51.450000	51.4500	51.0200	51.0703	-0.402%	3,570	+4.991%
2025-08-08	51.250000	51.3000	51.2401	51.2762	+0.317%	861	+4.570%
2025-08-07	51.525000	51.5250	51.1142	51.1142	-0.059%	1,342	+4.901%
2025-08-06	51.370300	51.3703	51.1445	51.1445	-0.281%	1,395	+4.839%
2025-08-05	51.190000	51.2884	51.1900	51.2884	+0.065%	1,802	+4.545%
2025-08-04	51.160000	51.2650	51.1600	51.2550	+1.128%	622	+4.613%
2025-08-01	50.240000	50.6831	50.2400	50.6831	-0.589%	792	+5.793%
2025-07-31	51.296700	51.4499	50.9834	50.9834	-0.929%	1,669	+5.170%
2025-07-30	51.829900	51.9500	51.4000	51.4616	-0.854%	2,190	+4.193%
2025-07-29	51.950000	51.9500	51.7400	51.9051	+0.141%	1,987	+3.303%
2025-07-28	52.230000	52.2300	51.8322	51.8322	-0.546%	947	+3.448%
2025-07-25	51.890000	52.1165	51.7600	52.1165	+0.526%	769	+2.884%
2025-07-24	51.927400	51.9900	51.8440	51.8440	-0.523%	2,953	+3.424%
2025-07-23	51.990000	52.1166	51.9500	52.1166	+0.623%	1,698	+2.883%
2025-07-22	51.430000	51.7941	51.3899	51.7941	+1.759%	4,046	+3.524%
2025-07-21	51.310000	51.4200	50.8989	50.8989	-0.733%	4,220	+5.345%
2025-07-18	51.310000	51.3200	51.2100	51.2750	+0.364%	4,361	+4.572%
2025-07-17	50.880000	51.0903	50.8600	51.0891	+0.724%	1,771	+4.953%
2025-07-16	50.510000	50.7220	50.5100	50.7220	+0.264%	1,747	+5.712%
2025-07-15	50.700000	50.7000	50.5883	50.5883	-1.498%	2,638	+5.992%
2025-07-14	51.230000	51.3576	51.1760	51.3576	+0.215%	2,025	+4.404%
2025-07-11	51.170000	51.2800	51.1700	51.2472	-0.558%	2,464	+4.629%
2025-07-10	51.210000	51.6600	51.2100	51.5350	+0.648%	8,295	+4.044%
2025-07-09	51.180000	51.2030	50.9600	51.2030	+0.544%	5,008	+4.719%
2025-07-08	50.925900	50.9259	50.9259	50.9259	+0.362%	378	+5.289%
2025-07-07	51.040000	51.0400	50.5900	50.7424	-0.721%	1,056	+5.670%
2025-07-03	51.250000	51.2500	50.9901	51.1111	+0.211%	3,517	+4.907%
2025-07-02	50.750000	51.0034	50.7500	51.0034	+0.603%	863	+5.129%
2025-07-01	50.280000	50.7850	50.2800	50.6975	+1.140%	534	+5.763%
2025-06-30	50.220000	50.2200	49.8900	50.1261	+0.534%	2,608	+6.969%
2025-06-27	49.900000	50.0881	49.8600	49.8600	+0.189%	1,894	+7.540%
2025-06-26	49.590000	49.7657	49.5000	49.7657	+0.681%	1,874	+7.743%
2025-06-25	49.600000	49.6000	49.4290	49.4290	-1.031%	646	+8.477%
2025-06-24	49.710000	49.9700	49.7100	49.9440	+0.628%	1,570	+7.359%
2025-06-23	49.310000	49.6324	49.3100	49.6324	+0.760%	2,364	+8.033%
2025-06-20	49.430000	49.4300	49.2000	49.2581	+0.400%	2,253	+8.854%
2025-06-18	49.240000	49.2800	49.0617	49.0617	+0.033%	1,717	+9.290%
2025-06-17	49.250000	49.2500	49.0000	49.0456	-0.626%	3,573	+9.325%
2025-06-16	49.430000	49.5400	49.3400	49.3546	+0.444%	2,849	+8.641%
2025-06-13	49.649900	49.6499	49.0901	49.1365	-0.939%	1,143	+9.123%
2025-06-12	49.370000	49.6300	49.2900	49.6023	+0.362%	2,414	+8.098%
2025-06-11	49.670000	49.6700	49.3000	49.4234	-0.332%	1,681	+8.490%
2025-06-10	49.498500	49.6200	49.4300	49.5880	+0.809%	6,690	+8.130%
2025-06-09	49.500000	49.5000	49.1900	49.1900	-0.266%	1,402	+9.004%
2025-06-06	49.330000	49.3300	49.2400	49.3214	+0.868%	1,218	+8.714%
2025-06-05	49.010000	49.0200	48.8970	48.8970	-0.271%	749	+9.658%
2025-06-04	49.160000	49.1600	49.0300	49.0300	-0.355%	1,631	+9.360%
2025-06-03	48.670000	49.2143	48.6700	49.2047	+1.037%	1,203	+8.972%
2025-06-02	48.210000	48.6997	48.2100	48.6997	+0.043%	1,549	+10.102%
2025-05-30	48.510000	48.6786	48.5100	48.6786	+0.081%	546	+10.150%
2025-05-29	48.360800	48.6393	48.3600	48.6393	+0.387%	1,139	+10.239%
2025-05-28	49.070000	49.0700	48.4517	48.4517	-0.939%	2,718	+10.665%
2025-05-27	48.580000	49.0183	48.5800	48.9111	+1.586%	1,151	+9.626%
2025-05-23	47.790000	48.3500	47.7900	48.1473	-0.319%	936	+11.365%
2025-05-22	48.470000	48.4700	48.0000	48.3014	-0.256%	4,930	+11.010%
2025-05-21	48.960000	48.9900	48.4253	48.4253	-2.083%	995	+10.726%
2025-05-20	49.730000	49.8000	49.4557	49.4557	-0.394%	2,661	+8.419%
2025-05-19	49.400000	49.8000	49.4000	49.6511	-0.136%	3,350	+7.992%
2025-05-16	49.560000	49.7189	49.3749	49.7189	+0.934%	3,645	+7.845%
2025-05-15	48.899000	49.3300	48.8990	49.2586	+0.995%	3,105	+8.853%
2025-05-14	49.020000	49.0200	48.6701	48.7731	-0.558%	5,375	+9.936%
2025-05-13	49.160000	49.2700	48.9930	49.0468	+0.239%	5,405	+9.323%
2025-05-12	49.130000	49.2499	48.6000	48.9300	+2.508%	4,464	+9.584%
2025-05-09	47.550100	47.7329	47.5501	47.7329	-0.245%	776	+12.332%
2025-05-08	47.700000	48.0142	47.6700	47.8499	+1.245%	2,373	+12.057%
2025-05-07	47.250000	47.3050	47.1600	47.2617	+0.224%	1,479	+13.452%
2025-05-06	46.980000	47.2700	46.9800	47.1560	-0.521%	1,235	+13.706%
2025-05-05	47.207000	47.6400	47.2070	47.4032	-0.372%	1,729	+13.113%
2025-05-02	47.590000	47.7500	47.5800	47.5800	+1.169%	3,223	+12.693%
2025-05-01	47.080000	47.4000	47.0303	47.0303	+0.074%	3,498	+14.010%
2025-04-30	46.580000	46.9957	45.9600	46.9957	+0.072%	1,200	+14.094%
2025-04-29	46.660000	46.9619	46.6500	46.9619	+0.511%	2,755	+14.176%
2025-04-28	46.740000	46.8200	46.3550	46.7230	+0.366%	1,046	+14.760%
2025-04-25	46.477700	46.5527	46.4750	46.5527	-0.413%	1,403	+15.180%
2025-04-24	46.561000	46.7459	46.5610	46.7459	+1.570%	1,062	+14.704%
2025-04-23	46.245000	46.2450	46.0234	46.0234	+0.602%	1,423	+16.504%
2025-04-22	45.120000	45.7482	45.0801	45.7482	+2.573%	2,807	+17.205%
2025-04-21	44.869900	44.8699	44.2450	44.6007	-2.170%	3,319	+20.221%
2025-04-17	45.550100	45.6800	45.5501	45.5901	+1.001%	2,339	+17.612%
2025-04-16	45.555000	45.6000	45.0100	45.1381	-1.074%	1,329	+18.789%
2025-04-15	45.990000	46.0005	45.6017	45.6281	-0.341%	2,808	+17.514%
2025-04-14	45.600000	45.8490	45.5200	45.7842	+1.258%	3,416	+17.113%
2025-04-11	44.369200	45.2152	44.2400	45.2152	+1.518%	1,266	+18.587%
2025-04-10	45.170000	45.1700	43.7789	44.5390	-2.822%	4,443	+20.387%

.dark-mode .xqWFqL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xqWFqL{ color: #333333; background-color: white; border: 2px solid #333333; }MAGATruth Social America First ETFstock NYSE ETF

MAGA
Truth Social America First ETF
stock NYSE ETF