Point Bridge America First ETF (MAGA)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

45.62

+0.09

(+0.21%)

Al cierre: 03:34PM EDT

46.48

+0.86

(+1.88%)

Fuera de horario:

06:40PM EDT

Periodo de tiempo:

11 may 2023 - 11 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
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 abr 2024	44.49	44.49	44.04	44.04	44.04	400
29 abr 2024	44.65	44.78	44.65	44.78	44.78	400
26 abr 2024	44.62	44.74	44.62	44.62	44.62	700
25 abr 2024	44.13	44.64	44.13	44.64	44.64	300
24 abr 2024	44.65	44.66	44.52	44.66	44.66	500
23 abr 2024	44.71	44.71	44.71	44.71	44.71	200
22 abr 2024	43.92	44.32	43.92	44.32	44.32	3,200
19 abr 2024	43.77	43.96	43.77	43.95	43.95	1,000
18 abr 2024	43.70	43.70	43.63	43.63	43.63	1,100
17 abr 2024	43.72	43.72	43.72	43.72	43.72	400
16 abr 2024	43.86	43.86	43.83	43.83	43.83	300
15 abr 2024	44.91	44.91	44.00	44.12	44.12	1,100
12 abr 2024	44.60	44.60	44.47	44.47	44.47	900
11 abr 2024	45.07	45.09	45.00	45.09	45.09	700
10 abr 2024	45.29	45.29	45.00	45.06	45.06	1,400
09 abr 2024	45.44	45.78	45.44	45.78	45.78	700
08 abr 2024	45.96	45.96	45.82	45.82	45.82	500
05 abr 2024	45.78	45.78	45.76	45.76	45.76	900
04 abr 2024	45.57	45.57	45.40	45.40	45.40	2,400
03 abr 2024	45.76	45.76	45.76	45.76	45.76	100
02 abr 2024	45.59	45.59	45.57	45.57	45.57	300
01 abr 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
07 feb 2024	41.98	42.11	41.98	42.02	42.02	500
06 feb 2024	41.72	41.81	41.72	41.81	41.81	400
05 feb 2024	41.50	41.64	41.46	41.64	41.64	3,300
02 feb 2024	42.08	42.08	42.08	42.08	42.08	200
01 feb 2024	41.61	42.00	41.61	42.00	42.00	400
31 ene 2024	41.98	41.98	41.60	41.60	41.60	500
30 ene 2024	42.00	42.10	42.00	42.10	42.10	300
29 ene 2024	41.66	41.90	41.66	41.90	41.90	300
26 ene 2024	41.74	41.74	41.74	41.74	41.74	200
25 ene 2024	41.32	41.65	41.32	41.65	41.65	400
24 ene 2024	41.24	41.24	41.15	41.15	41.15	700
23 ene 2024	41.69	41.69	41.39	41.39	41.39	1,200
22 ene 2024	41.33	41.58	41.33	41.58	41.58	600
19 ene 2024	41.34	41.34	41.29	41.29	41.29	600
18 ene 2024	40.72	40.97	40.72	40.97	40.97	2,300
17 ene 2024	40.79	40.79	40.79	40.79	40.79	200
16 ene 2024	41.06	41.06	41.06	41.06	41.06	100
12 ene 2024	41.54	41.54	41.39	41.39	41.39	400
11 ene 2024	41.31	41.40	41.31	41.40	41.40	200
10 ene 2024	41.53	41.53	41.53	41.53	41.53	1,300
09 ene 2024	41.41	41.59	41.41	41.50	41.50	1,500
08 ene 2024	41.25	41.74	41.25	41.74	41.74	1,100
05 ene 2024	41.24	41.43	41.24	41.43	41.43	800
04 ene 2024	41.38	41.61	41.28	41.28	41.28	2,000
03 ene 2024	41.36	41.36	41.36	41.36	41.36	100
02 ene 2024	41.81	41.90	41.79	41.79	41.79	600
29 dic 2023	41.71	41.75	41.71	41.75	41.75	300
28 dic 2023	41.85	41.92	41.85	41.92	41.92	600
27 dic 2023	41.87	41.88	41.86	41.88	41.88	900
26 dic 2023	41.71	41.89	41.71	41.89	41.89	900
22 dic 2023	41.76	41.76	41.60	41.60	41.60	600
21 dic 2023	41.21	41.45	41.21	41.45	41.45	200
20 dic 2023	41.12	41.12	41.12	41.12	41.12	100
20 dic 2023	0.667 Dividendo
19 dic 2023	42.14	42.37	42.14	42.37	41.70	200
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.08(+0.32%)

Nasdaq16,340.87-5.40(-0.03%)

Russell 20002,059.78-13.85(-0.67%)

Petróleo78.20-1.06(-1.34%)

Oro2,366.90+26.60(+1.14%)

Point Bridge America First ETF (MAGA)

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.08(+0.32%)

Nasdaq
16,340.87
-5.40(-0.03%)

Russell 2000
2,059.78
-13.85(-0.67%)

Petróleo
78.20
-1.06(-1.34%)

Oro
2,366.90
+26.60(+1.14%)