Get the Stockscreener App
52.30
0.35%
0.1844
Point Bridge America First ETF Stock (MAGA) Price History
The historical daily chart and data for Point Bridge America First ETF stock (MAGA), show that the latest closing stock price as of September 18, 2025, is $52.30.
- Point Bridge America First ETF all-time high stock price is $52.80, occurred on August 25, 2025.
- The lowest Point Bridge America First ETF stock price recorded was $16.40 on March 23, 2020. Since then, Point Bridge America First ETF's stock price has risen over 218.87% to $52.30 now.
- The 52-week high stock price for MAGA is $52.80, representing a 0.97% increase from the current share price, occurred on August 25, 2025.
- The 52-week low stock price for MAGA is $42.22, indicating a -19.26% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Point Bridge America First ETF (MAGA) stock in the beginning of 2024 was $39.35. The stock closed the year at $38.43, a loss of over -2.34% for the year.
The table below shows more information about MAGA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 18, 2025 | $52.35 | $52.26 | $0.09 | 916.0 | +0.35% |
| Sep 17, 2025 | $52.38 | $52.11 | $0.2734 | 1,224.0 | +0.04% |
| Sep 16, 2025 | $52.32 | $52.08 | $0.2401 | 3,117.0 | -0.04% |
| Sep 15, 2025 | $52.57 | $52.09 | $0.48 | 1,311.0 | -0.59% |
| Sep 12, 2025 | $52.59 | $52.42 | $0.162 | 1,221.0 | -0.66% |
| Sep 11, 2025 | $52.80 | $52.56 | $0.24 | 684.0 | +1.43% |
| Sep 10, 2025 | $52.16 | $52.03 | $0.129 | 803.0 | +0.09% |
| Sep 09, 2025 | $52.05 | $51.98 | $0.0673 | 445.0 | -0.53% |
| Sep 08, 2025 | $52.41 | $52.26 | $0.1493 | 441.0 | -0.09% |
| Sep 05, 2025 | $52.31 | $52.31 | $0.00 | 152.0 | -0.06% |
| Sep 04, 2025 | $52.34 | $52.09 | $0.2454 | 1,106.0 | +0.89% |
| Sep 03, 2025 | $51.88 | $51.88 | $0.00 | 581.0 | -0.53% |
| Sep 02, 2025 | $52.16 | $52.02 | $0.1401 | 1,230.0 | -0.52% |
| Aug 29, 2025 | $52.60 | $52.42 | $0.1752 | 496.0 | -0.13% |
| Aug 28, 2025 | $52.77 | $52.42 | $0.3499 | 2,232.0 | -0.31% |
| Aug 27, 2025 | $52.66 | $52.64 | $0.0196 | 773.0 | +0.30% |
| Aug 26, 2025 | $52.50 | $52.30 | $0.2037 | 989.0 | -0.56% |
| Aug 25, 2025 | $52.80 | $52.80 | $0.00 | 1,180.0 | +0.38% |
| Aug 22, 2025 | $52.60 | $52.35 | $0.25 | 923.0 | +1.53% |
| Aug 21, 2025 | $51.84 | $49.99 | $1.85 | 1,772.0 | -0.31% |
| Aug 20, 2025 | $51.97 | $51.90 | $0.0718 | 579.0 | +0.06% |
Point Bridge America First ETF Stock (MAGA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Point Bridge America First ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MAGA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Point Bridge America First ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Point Bridge America First ETF Stock (MAGA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $52.80 | $51.88 | $0.9239 | 14,147.0 | -0.25% |
| Aug, 2025 | $52.80 | $49.99 | $2.81 | 28,053.0 | +2.83% |
| Jul, 2025 | $52.23 | $50.28 | $1.95 | 53,677.0 | +1.71% |
| Jun, 2025 | $50.22 | $48.21 | $2.01 | 41,007.0 | +2.97% |
| May, 2025 | $49.80 | $46.98 | $2.82 | 54,663.0 | +3.58% |
| Apr, 2025 | $48.97 | $42.22 | $6.75 | 61,876.0 | -2.97% |
| Mar, 2025 | $49.85 | $46.56 | $3.29 | 76,405.0 | -2.24% |
| Feb, 2025 | $49.94 | $48.54 | $1.40 | 84,139.0 | +0.16% |
| Jan, 2025 | $50.23 | $46.94 | $3.29 | 167,248.0 | +4.52% |
Point Bridge America First ETF Stock (MAGA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $52.57 | $47.00 | $5.57 | 75,944.0 | -9.88% |
| Nov, 2024 | $52.68 | $48.51 | $4.17 | 115,034.0 | +7.51% |
| Oct, 2024 | $50.33 | $48.72 | $1.61 | 35,764.0 | -0.43% |
| Sep, 2024 | $49.04 | $46.44 | $2.60 | 21,825.0 | +1.91% |
| Aug, 2024 | $48.12 | $44.68 | $3.44 | 16,667.0 | +2.21% |
| Jul, 2024 | $48.22 | $43.86 | $4.36 | 46,245.0 | +6.24% |
| Jun, 2024 | $45.05 | $43.55 | $1.50 | 25,985.0 | -1.55% |
| May, 2024 | $45.96 | $43.91 | $2.05 | 17,949.0 | +2.21% |
| Apr, 2024 | $46.33 | $43.63 | $2.70 | 19,223.0 | -4.63% |
| Mar, 2024 | $46.18 | $43.86 | $2.32 | 15,373.0 | +5.35% |
| Feb, 2024 | $43.84 | $41.46 | $2.38 | 21,312.0 | +5.38% |
| Jan, 2024 | $42.10 | $40.72 | $1.38 | 15,088.0 | -0.36% |
Point Bridge America First ETF Stock (MAGA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $42.37 | $40.04 | $2.33 | 15,392.0 | +4.51% |
| Nov, 2023 | $39.95 | $36.99 | $2.96 | 19,182.0 | +8.17% |
| Oct, 2023 | $38.66 | $36.26 | $2.40 | 21,939.0 | -3.22% |
| Sep, 2023 | $40.14 | $38.04 | $2.10 | 13,200.0 | -4.40% |
| Aug, 2023 | $41.02 | $39.16 | $1.86 | 21,686.0 | -2.80% |
| Jul, 2023 | $41.23 | $38.52 | $2.71 | 33,943.0 | +5.32% |
| Jun, 2023 | $38.99 | $36.24 | $2.76 | 26,107.0 | +8.31% |
| May, 2023 | $38.10 | $35.90 | $2.20 | 28,939.0 | -5.08% |
| Apr, 2023 | $38.31 | $36.89 | $1.42 | 35,658.0 | +0.90% |
| Mar, 2023 | $40.00 | $35.57 | $4.43 | 46,804.0 | -3.24% |
| Feb, 2023 | $40.80 | $38.65 | $2.15 | 28,802.0 | -3.35% |
| Jan, 2023 | $40.59 | $38.08 | $2.51 | 38,183.0 | +4.60% |
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):