Yahoo

Mail

UK markets open in 5 minutes

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,189.28
+426.25(+2.40%)
CRUDE OIL
79.48
+0.48(+0.61%)
GOLD FUTURES
2,322.90
+11.90(+0.51%)
DOW
37,903.29
+87.37(+0.23%)
Bitcoin GBP
45,964.86
-1,648.43(-3.46%)

Money

Family finances

Who is the breadwinner in your family and does it matter?

Point Bridge GOP Stock Tracker ETF (MAGA)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

44.03

-0.01

(-0.02%)

At close: 12:53PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	44.00	44.03	43.91	44.03	44.03	1,600
30 Apr 2024	44.49	44.49	44.04	44.04	44.04	400
29 Apr 2024	44.65	44.78	44.65	44.78	44.78	400
26 Apr 2024	44.62	44.74	44.62	44.62	44.62	700
25 Apr 2024	44.13	44.64	44.13	44.64	44.64	300
24 Apr 2024	44.65	44.66	44.52	44.66	44.66	500
23 Apr 2024	44.71	44.71	44.71	44.71	44.71	200
22 Apr 2024	43.92	44.32	43.92	44.32	44.32	3,200
19 Apr 2024	43.77	43.96	43.77	43.95	43.95	1,000
18 Apr 2024	43.70	43.70	43.63	43.63	43.63	1,100
17 Apr 2024	43.72	43.72	43.72	43.72	43.72	400
16 Apr 2024	43.86	43.86	43.83	43.83	43.83	300
15 Apr 2024	44.91	44.91	44.00	44.12	44.12	1,100
12 Apr 2024	44.60	44.60	44.47	44.47	44.47	900
11 Apr 2024	45.07	45.09	45.00	45.09	45.09	700
10 Apr 2024	45.29	45.29	45.00	45.06	45.06	1,400
09 Apr 2024	45.44	45.78	45.44	45.78	45.78	700
08 Apr 2024	45.96	45.96	45.82	45.82	45.82	500
05 Apr 2024	45.78	45.78	45.76	45.76	45.76	900
04 Apr 2024	45.57	45.57	45.40	45.40	45.40	2,400
03 Apr 2024	45.76	45.76	45.76	45.76	45.76	100
02 Apr 2024	45.59	45.59	45.57	45.57	45.57	300
01 Apr 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 Jan 2024	41.98	41.98	41.60	41.60	41.60	500
30 Jan 2024	42.00	42.10	42.00	42.10	42.10	300
29 Jan 2024	41.66	41.90	41.66	41.90	41.90	300
26 Jan 2024	41.74	41.74	41.74	41.74	41.74	200
25 Jan 2024	41.32	41.65	41.32	41.65	41.65	400
24 Jan 2024	41.24	41.24	41.15	41.15	41.15	700
23 Jan 2024	41.69	41.69	41.39	41.39	41.39	1,200
22 Jan 2024	41.33	41.58	41.33	41.58	41.58	600
19 Jan 2024	41.34	41.34	41.29	41.29	41.29	600
18 Jan 2024	40.72	40.97	40.72	40.97	40.97	2,300
17 Jan 2024	40.79	40.79	40.79	40.79	40.79	200
16 Jan 2024	41.06	41.06	41.06	41.06	41.06	100
12 Jan 2024	41.54	41.54	41.39	41.39	41.39	400
11 Jan 2024	41.31	41.40	41.31	41.40	41.40	200
10 Jan 2024	41.53	41.53	41.53	41.53	41.53	1,300
09 Jan 2024	41.41	41.59	41.41	41.50	41.50	1,500
08 Jan 2024	41.25	41.74	41.25	41.74	41.74	1,100
05 Jan 2024	41.24	41.43	41.24	41.43	41.43	800
04 Jan 2024	41.38	41.61	41.28	41.28	41.28	2,000
03 Jan 2024	41.36	41.36	41.36	41.36	41.36	100
02 Jan 2024	41.81	41.90	41.79	41.79	41.79	600
29 Dec 2023	41.71	41.75	41.71	41.75	41.75	300
28 Dec 2023	41.85	41.92	41.85	41.92	41.92	600
27 Dec 2023	41.87	41.88	41.86	41.88	41.88	900
26 Dec 2023	41.71	41.89	41.71	41.89	41.89	900
22 Dec 2023	41.76	41.76	41.60	41.60	41.60	600
21 Dec 2023	41.21	41.45	41.21	41.45	41.45	200
20 Dec 2023	41.12	41.12	41.12	41.12	41.12	100
20 Dec 2023	0.667 Dividend
19 Dec 2023	42.14	42.37	42.14	42.37	41.70	200
18 Dec 2023	42.18	42.18	42.06	42.06	41.40	300
15 Dec 2023	42.20	42.20	41.96	42.03	41.37	400
14 Dec 2023	42.32	42.32	42.32	42.32	41.65	200
13 Dec 2023	40.71	41.63	40.71	41.63	40.98	2,600
12 Dec 2023	40.65	40.66	40.65	40.65	40.01	1,300
11 Dec 2023	40.47	40.67	40.47	40.67	40.03	1,800
08 Dec 2023	40.28	40.40	40.28	40.40	39.76	500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,189.28+426.25(+2.40%)

CRUDE OIL79.48+0.48(+0.61%)

GOLD FUTURES2,322.90+11.90(+0.51%)

DOW37,903.29+87.37(+0.23%)

Bitcoin GBP45,964.86-1,648.43(-3.46%)

Family finances

Point Bridge GOP Stock Tracker ETF (MAGA)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,189.28
+426.25(+2.40%)

CRUDE OIL
79.48
+0.48(+0.61%)

GOLD FUTURES
2,322.90
+11.90(+0.51%)

DOW
37,903.29
+87.37(+0.23%)

Bitcoin GBP
45,964.86
-1,648.43(-3.46%)