Point Bridge GOP Stock Tracker ETF

MAGA
🏛️ usa →
52.28
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 38.23 38.43 38.11 38.43 0.0M
2022-12-29 38.46 38.72 38.46 38.67 0.0M
2022-12-28 38.78 38.78 38.19 38.19 0.0M
2022-12-27 38.62 38.78 38.62 38.78 0.0M
2022-12-23 38.15 38.64 38.15 38.63 0.0M
2022-12-22 38.19 38.51 37.61 38.51 0.0M
2022-12-21 38.34 38.64 38.28 38.52 0.0M
2022-12-20 38.29 38.58 38.29 38.49 0.0M
2022-12-19 38.60 38.71 38.21 38.40 0.0M
2022-12-16 38.63 38.65 38.25 38.65 0.0M
2022-12-15 39.21 39.22 38.86 38.99 0.0M
2022-12-14 39.92 40.12 39.48 39.67 0.0M
2022-12-13 40.73 40.73 39.76 39.85 0.0M
2022-12-12 38.99 39.66 38.99 39.66 0.0M
2022-12-09 39.14 39.44 39.07 39.08 0.0M
2022-12-08 39.65 39.65 39.30 39.41 0.0M
2022-12-07 39.42 39.76 39.26 39.31 0.0M
2022-12-06 39.88 39.88 39.17 39.36 0.0M
2022-12-05 40.60 40.60 39.72 39.79 0.0M
2022-12-02 40.32 40.69 40.32 40.64 0.0M
2022-12-01 40.82 40.82 40.54 40.61 0.0M
2022-11-30 40.47 40.62 40.47 40.62 0.0M
2022-11-29 39.78 39.93 39.78 39.91 0.0M
2022-11-28 40.02 40.02 39.67 39.70 0.0M
2022-11-25 40.10 40.47 40.10 40.39 0.0M
2022-11-23 40.30 40.30 40.06 40.25 0.0M
2022-11-22 39.88 40.18 39.88 40.15 0.0M
2022-11-21 39.29 39.63 39.29 39.63 0.0M
2022-11-18 39.52 39.52 39.52 39.52 0.0M
2022-11-17 38.82 39.24 38.82 39.24 0.0M
2022-11-16 39.65 39.73 39.47 39.47 0.0M
2022-11-15 40.17 40.17 39.58 39.86 0.0M
2022-11-14 40.34 40.34 39.54 39.57 0.0M
2022-11-11 39.69 40.10 39.69 39.98 0.0M
2022-11-10 39.00 39.77 39.00 39.76 0.0M
2022-11-09 38.85 38.85 37.89 37.93 0.0M
2022-11-08 38.75 39.17 38.51 38.88 0.0M
2022-11-07 38.56 38.57 38.22 38.51 0.0M
2022-11-04 38.77 38.77 37.85 38.25 0.0M
2022-11-03 38.01 38.01 37.73 37.73 0.0M
2022-11-02 38.21 38.64 37.74 37.74 0.0M
2022-11-01 38.64 38.80 38.49 38.56 0.0M
2022-10-31 38.20 38.37 38.20 38.34 0.0M
2022-10-28 38.20 38.42 38.19 38.41 0.0M
2022-10-27 38.02 38.02 37.72 37.72 0.0M
2022-10-26 37.59 37.73 37.59 37.63 0.0M
2022-10-25 37.04 37.38 37.04 37.38 0.0M
2022-10-24 36.67 36.75 36.67 36.75 0.0M
2022-10-21 35.73 36.34 35.68 36.34 0.0M
2022-10-20 36.23 36.26 35.50 35.51 0.0M
2022-10-19 35.88 36.05 35.88 36.01 0.0M
2022-10-18 36.38 36.40 36.24 36.29 0.0M
2022-10-17 35.80 35.80 35.76 35.76 0.0M
2022-10-14 36.14 36.14 35.01 35.03 0.0M
2022-10-13 34.75 35.94 34.75 35.94 0.0M
2022-10-12 35.10 35.10 35.02 35.02 0.0M
2022-10-11 35.25 35.26 35.25 35.26 0.0M
2022-10-10 35.39 35.59 35.31 35.31 0.0M
2022-10-07 36.01 36.01 35.39 35.39 0.0M
2022-10-06 36.20 36.36 36.13 36.13 0.0M
2022-10-05 36.37 36.74 36.17 36.72 0.0M
2022-10-04 35.93 36.64 35.93 36.64 0.0M
2022-10-03 35.29 35.56 35.29 35.42 0.0M
2022-09-30 34.55 34.55 34.32 34.32 0.0M
2022-09-29 35.00 35.00 34.64 34.73 0.0M
2022-09-28 34.72 35.38 34.72 35.38 0.0M
2022-09-27 34.98 34.98 34.29 34.45 0.0M
2022-09-26 34.99 35.00 34.55 34.63 0.0M
2022-09-23 35.50 35.50 34.74 35.16 0.0M
2022-09-22 36.55 36.55 35.97 36.03 0.0M
2022-09-21 37.24 37.29 36.45 36.45 0.0M
2022-09-20 36.85 37.17 36.78 36.99 0.0M
2022-09-19 37.17 37.49 37.16 37.49 0.0M
2022-09-16 37.07 37.46 37.05 37.12 0.0M
2022-09-15 37.87 37.88 37.62 37.62 0.0M
2022-09-14 37.98 38.00 37.83 37.92 0.0M
2022-09-13 38.77 38.77 37.95 37.95 0.0M
2022-09-12 39.41 39.41 39.25 39.37 0.0M
2022-09-09 39.13 39.13 39.06 39.06 0.0M
2022-09-08 38.20 38.56 38.18 38.56 0.0M
2022-09-07 37.56 38.26 37.56 38.26 0.0M
2022-09-06 38.53 38.53 37.54 37.54 0.0M
2022-09-02 38.14 38.14 37.66 37.66 0.0M
2022-09-01 37.63 37.92 37.63 37.92 0.0M
2022-08-31 38.10 38.17 38.06 38.17 0.0M
2022-08-30 38.58 38.58 38.19 38.19 0.0M
2022-08-29 38.81 38.81 38.71 38.78 0.0M
2022-08-26 39.42 39.69 39.09 39.15 0.0M
2022-08-25 40.63 40.63 39.97 39.97 0.0M
2022-08-24 39.34 39.87 39.34 39.58 0.0M
2022-08-23 39.39 39.75 39.34 39.75 0.0M
2022-08-22 39.42 39.59 39.18 39.18 0.0M
2022-08-19 40.00 40.00 39.81 39.91 0.0M
2022-08-18 40.23 40.32 40.17 40.32 0.0M
2022-08-17 40.11 40.19 40.07 40.14 0.0M
2022-08-16 40.38 40.56 40.38 40.39 0.0M
2022-08-15 39.99 40.19 39.99 40.16 0.0M
2022-08-12 39.79 40.17 39.79 40.15 0.0M
2022-08-11 39.72 39.76 39.42 39.42 0.0M
2022-08-10 38.89 39.15 38.89 39.07 0.0M
2022-08-09 38.43 38.43 38.43 38.43 0.0M
2022-08-08 38.49 38.49 38.49 38.49 0.0M
2022-08-05 38.56 38.56 38.19 38.27 0.0M
2022-08-04 38.25 38.25 38.09 38.09 0.0M
2022-08-03 38.39 38.39 38.36 38.36 0.0M
2022-08-02 39.09 39.09 37.98 38.14 0.0M
2022-08-01 38.51 38.66 38.51 38.60 0.0M
2022-07-29 38.53 38.60 38.46 38.54 0.0M
2022-07-28 38.17 38.17 38.17 38.17 0.0M
2022-07-27 37.20 37.66 37.05 37.66 0.0M
2022-07-26 37.11 37.19 36.99 37.06 0.0M
2022-07-25 37.20 37.37 37.20 37.37 0.0M
2022-07-22 37.19 37.40 36.80 36.95 0.0M
2022-07-21 36.88 37.11 36.70 37.11 0.0M
2022-07-20 36.88 37.12 36.87 37.03 0.0M
2022-07-19 36.60 36.85 36.60 36.82 0.0M
2022-07-18 36.32 36.32 35.82 35.82 0.0M
2022-07-15 35.85 35.88 35.85 35.88 0.0M
2022-07-14 35.20 35.37 34.93 35.37 0.0M
2022-07-13 35.72 35.82 35.60 35.63 0.0M
2022-07-12 35.87 36.20 35.87 35.87 0.0M
2022-07-11 36.18 36.18 36.06 36.06 0.0M
2022-07-08 36.42 36.42 36.17 36.33 0.0M
2022-07-07 36.37 36.49 36.37 36.45 0.0M
2022-07-06 35.70 35.91 35.70 35.91 0.0M
2022-07-05 35.91 35.91 35.24 35.85 0.0M
2022-07-01 36.02 36.29 35.90 36.29 0.0M
2022-06-30 35.67 36.13 35.59 35.73 0.0M
2022-06-29 36.48 36.48 35.66 35.97 0.0M
2022-06-28 36.62 36.65 36.29 36.29 0.0M
2022-06-27 36.40 36.90 36.40 36.58 0.0M
2022-06-24 35.66 36.38 35.65 36.38 0.0M
2022-06-23 34.98 35.31 34.98 35.31 0.0M
2022-06-22 35.43 35.43 35.43 35.43 0.0M
2022-06-21 35.40 35.48 35.27 35.47 0.0M
2022-06-17 34.96 34.97 34.57 34.91 0.0M
2022-06-16 36.00 36.00 35.12 35.12 0.0M
2022-06-15 36.69 36.69 36.69 36.69 0.0M
2022-06-14 37.12 37.14 36.31 36.57 0.0M
2022-06-13 37.90 37.90 36.58 36.67 0.0M
2022-06-10 38.58 38.58 38.35 38.35 0.0M
2022-06-09 39.95 39.95 39.67 39.67 0.0M
2022-06-08 40.58 40.81 40.14 40.14 0.0M
2022-06-07 40.17 40.83 40.17 40.81 0.0M
2022-06-06 40.30 40.45 40.30 40.38 0.0M
2022-06-03 39.96 40.21 39.96 40.13 0.0M
2022-06-02 40.21 40.37 40.21 40.37 0.0M
2022-06-01 39.75 39.97 39.75 39.82 0.0M
2022-05-31 40.07 40.08 40.04 40.04 0.0M
2022-05-27 39.64 40.42 39.64 40.42 0.0M
2022-05-26 39.54 39.61 39.54 39.61 0.0M
2022-05-25 38.77 38.77 38.77 38.77 0.0M
2022-05-24 37.69 38.22 37.65 38.22 0.0M
2022-05-23 38.21 38.42 38.21 38.34 0.0M
2022-05-20 38.01 38.01 37.03 37.71 0.0M
2022-05-19 37.72 37.85 37.72 37.85 0.0M
2022-05-18 38.84 38.84 37.90 37.90 0.0M
2022-05-17 39.49 39.49 39.42 39.42 0.0M
2022-05-16 38.40 38.72 38.39 38.72 0.0M
2022-05-13 38.46 38.57 38.46 38.57 0.0M
2022-05-12 37.38 37.73 37.38 37.67 0.0M
2022-05-11 38.45 38.85 37.84 38.00 0.0M
2022-05-10 38.44 38.62 37.63 37.98 0.0M
2022-05-09 38.34 38.45 38.13 38.13 0.0M
2022-05-06 39.48 39.58 39.32 39.55 0.0M
2022-05-05 39.94 39.94 39.36 39.61 0.0M
2022-05-04 39.64 40.74 39.64 40.74 0.0M
2022-05-03 39.55 39.55 39.55 39.55 0.0M
2022-05-02 39.18 39.18 38.33 39.03 0.0M
2022-04-29 40.04 40.06 39.00 39.00 0.0M
2022-04-28 39.70 40.03 39.42 40.03 0.0M
2022-04-27 39.75 39.75 39.45 39.45 0.0M
2022-04-26 39.97 40.10 39.29 39.29 0.0M
2022-04-25 39.89 39.94 39.26 39.94 0.0M
2022-04-22 40.84 40.84 40.03 40.03 0.0M
2022-04-21 42.21 42.21 41.22 41.24 0.0M
2022-04-20 42.04 42.04 41.86 41.86 0.0M
2022-04-19 40.96 41.51 40.96 41.46 0.0M
2022-04-18 40.84 40.92 40.77 40.77 0.0M
2022-04-14 41.00 41.08 40.87 40.88 0.0M
2022-04-13 40.87 40.90 40.87 40.90 0.0M
2022-04-12 40.85 40.85 40.48 40.48 0.0M
2022-04-11 40.56 40.57 40.34 40.34 0.0M
2022-04-08 40.42 40.84 40.40 40.71 0.0M
2022-04-07 40.05 40.48 40.03 40.48 0.0M
2022-04-06 40.55 40.55 40.19 40.38 0.0M
2022-04-05 40.79 40.79 40.52 40.52 0.0M
2022-04-04 41.25 41.25 40.68 40.93 0.0M
2022-04-01 41.02 41.03 40.76 41.02 0.0M
2022-03-31 41.54 41.54 41.02 41.02 0.0M
2022-03-30 41.77 41.77 41.33 41.43 0.0M
2022-03-29 41.37 41.56 41.16 41.56 0.0M
2022-03-28 40.83 41.02 40.81 41.02 0.0M
2022-03-25 42.43 42.43 40.84 41.20 0.0M
2022-03-24 40.65 40.74 40.57 40.74 0.0M
2022-03-23 40.31 40.31 40.31 40.31 0.0M
2022-03-22 40.63 40.63 40.63 40.63 0.0M
2022-03-21 40.62 40.63 40.35 40.52 0.0M
2022-03-18 40.14 40.76 40.09 40.43 0.0M
2022-03-17 39.77 40.25 39.73 40.18 0.0M
2022-03-16 39.55 39.61 39.54 39.61 0.0M
2022-03-15 38.94 39.02 38.94 39.02 0.0M
2022-03-14 38.58 38.68 38.58 38.68 0.0M
2022-03-11 39.55 39.55 39.02 39.02 0.0M
2022-03-10 39.05 39.36 39.05 39.36 0.0M
2022-03-09 39.05 39.05 39.05 39.05 0.0M
2022-03-08 38.95 38.95 38.54 38.54 0.0M
2022-03-07 39.77 40.06 38.75 38.75 0.0M
2022-03-04 39.25 39.61 39.04 39.61 0.0M
2022-03-03 39.65 39.65 39.44 39.44 0.0M
2022-03-02 39.23 39.41 39.23 39.41 0.0M
2022-03-01 38.91 38.91 38.22 38.42 0.0M
2022-02-28 38.74 39.13 38.58 39.13 0.0M
2022-02-25 38.14 38.99 38.14 38.99 0.0M
2022-02-24 37.15 37.90 37.15 37.90 0.0M
2022-02-23 38.18 38.18 37.65 37.65 0.0M
2022-02-22 38.54 38.60 38.18 38.18 0.0M
2022-02-18 38.55 38.70 38.55 38.61 0.0M
2022-02-17 39.18 39.18 38.78 38.78 0.0M
2022-02-16 39.11 39.38 39.11 39.32 0.0M
2022-02-15 39.01 39.05 38.97 39.05 0.0M
2022-02-14 38.53 38.74 38.53 38.68 0.0M
2022-02-11 39.28 39.28 38.99 39.14 0.0M
2022-02-10 39.31 39.31 39.31 39.31 0.0M
2022-02-09 39.91 39.91 39.73 39.83 0.0M
2022-02-08 39.15 39.33 39.15 39.33 0.0M
2022-02-07 39.03 39.03 38.96 38.96 0.0M
2022-02-04 38.77 39.10 38.77 39.00 0.0M
2022-02-03 39.32 39.32 39.12 39.12 0.0M
2022-02-02 39.12 39.57 39.05 39.57 0.0M
2022-02-01 38.94 39.25 38.92 39.25 0.0M
2022-01-31 38.75 38.75 38.75 38.75 0.0M
2022-01-28 37.59 38.18 37.59 38.18 0.0M
2022-01-27 37.83 37.83 37.78 37.83 0.0M
2022-01-26 38.91 38.92 37.86 37.94 0.0M
2022-01-25 38.22 38.22 38.22 38.22 0.0M
2022-01-24 37.39 38.28 36.88 38.28 0.0M
2022-01-21 38.56 38.56 37.99 38.01 0.0M
2022-01-20 39.27 39.27 38.57 38.57 0.0M
2022-01-19 39.14 39.14 39.14 39.14 0.0M
2022-01-18 40.35 40.35 39.50 39.50 0.0M
2022-01-14 39.77 40.07 39.64 40.07 0.0M
2022-01-13 40.24 40.24 39.99 39.99 0.0M
2022-01-12 40.00 40.09 39.96 40.09 0.0M
2022-01-11 39.65 39.84 39.65 39.84 0.0M
2022-01-10 39.35 39.47 39.35 39.47 0.0M
2022-01-07 39.79 39.84 39.77 39.81 0.0M
2022-01-06 39.77 39.84 39.73 39.74 0.0M
2022-01-05 40.31 40.32 39.55 39.55 0.0M
2022-01-04 39.78 39.99 39.78 39.99 0.0M
2022-01-03 39.52 39.52 39.26 39.35 0.0M