Skip to main content

The Magnificent Seven ETF (NQ: MAGS )

46.74 +1.11 (+2.43%)
Official Closing Price Updated: 4:15 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 46.42 46.99 46.24 46.74 1,093,292 +1.11(+2.43%)
Jul 19, 2024 46.06 46.44 45.53 45.63 567,579 -0.62(-1.34%)
Jul 18, 2024 46.86 47.00 45.81 46.25 565,236 -0.02(-0.04%)
Jul 17, 2024 46.98 47.08 46.17 46.27 1,060,262 -1.58(-3.30%)
Jul 16, 2024 48.44 48.54 47.48 47.85 957,429 -0.21(-0.44%)
Jul 15, 2024 48.33 48.95 47.87 48.06 803,630 +0.15(+0.31%)
Jul 12, 2024 47.30 48.40 47.23 47.91 892,170 +0.31(+0.65%)
Jul 11, 2024 49.80 49.85 47.29 47.60 2,486,530 -2.24(-4.49%)
Jul 10, 2024 49.52 49.96 49.30 49.84 1,464,399 +0.51(+1.03%)
Jul 09, 2024 49.00 49.43 48.95 49.33 1,233,324 +0.49(+1.00%)
Jul 08, 2024 48.88 49.16 48.54 48.84 1,375,257 -0.02(-0.04%)
Jul 05, 2024 48.07 48.96 48.01 48.86 1,736,388 +0.92(+1.92%)
Jul 03, 2024 47.13 47.94 47.10 47.94 843,639 +0.79(+1.68%)
Jul 02, 2024 46.12 47.15 46.05 47.15 1,253,424 +1.05(+2.28%)
Jul 01, 2024 45.50 46.21 45.03 46.10 961,590 +0.99(+2.19%)
Jun 28, 2024 46.01 46.26 45.11 45.11 573,674 -0.70(-1.53%)
Jun 27, 2024 45.61 46.00 45.42 45.81 948,123 +0.19(+0.42%)
Jun 26, 2024 44.84 45.63 44.82 45.62 504,458 +0.69(+1.54%)
Jun 25, 2024 44.05 44.97 44.05 44.93 369,238 +1.15(+2.63%)
Jun 24, 2024 44.50 44.68 43.78 43.78 289,759 -0.63(-1.42%)
Jun 21, 2024 44.48 44.81 44.20 44.41 292,024 -0.14(-0.31%)
Jun 20, 2024 45.26 45.30 44.22 44.55 489,799 -0.40(-0.89%)
Jun 18, 2024 45.07 45.08 44.67 44.95 395,803 -0.13(-0.29%)
Jun 17, 2024 44.43 45.42 44.37 45.08 701,941 +0.54(+1.21%)
Jun 14, 2024 44.51 44.66 44.22 44.54 258,302 +0.06(+0.13%)
Jun 13, 2024 44.85 44.99 44.31 44.48 468,168 +0.17(+0.38%)
Jun 12, 2024 43.86 44.71 43.71 44.31 529,069 +0.83(+1.91%)
Jun 11, 2024 43.10 43.48 42.78 43.48 271,095 +0.48(+1.12%)
Jun 10, 2024 42.93 43.12 42.69 43.00 159,690 +0.10(+0.23%)
Jun 07, 2024 42.98 43.15 42.74 42.90 143,698 -0.08(-0.19%)
Jun 06, 2024 42.95 43.16 42.62 42.98 396,349 +0.11(+0.26%)
Jun 05, 2024 42.38 42.87 42.21 42.87 348,123 +0.86(+2.05%)
Jun 04, 2024 41.92 42.13 41.61 42.01 568,699 +0.13(+0.31%)
Jun 03, 2024 41.73 42.02 41.35 41.88 292,766 +0.50(+1.21%)
May 31, 2024 41.62 41.62 40.52 41.38 182,090 -0.03(-0.07%)
May 30, 2024 42.15 42.15 41.28 41.41 172,184 -0.73(-1.73%)
May 29, 2024 41.97 42.36 41.84 42.14 332,632 -0.07(-0.17%)
May 28, 2024 41.87 42.22 41.70 42.21 298,085 +0.49(+1.17%)
May 24, 2024 41.29 41.75 41.07 41.72 232,160 +0.65(+1.58%)
May 23, 2024 41.76 41.76 40.85 41.07 166,257 +0.07(+0.17%)
May 22, 2024 41.33 41.36 40.80 41.00 156,333 -0.39(-0.94%)
May 21, 2024 40.79 41.41 40.66 41.39 142,501 +0.50(+1.22%)
May 20, 2024 40.89 41.07 40.79 40.89 148,329 +0.12(+0.29%)
May 17, 2024 40.67 40.88 40.51 40.77 115,456 +0.08(+0.20%)
May 16, 2024 40.82 41.03 40.69 40.69 187,593 -0.14(-0.34%)
May 15, 2024 40.66 40.85 40.25 40.83 170,169 +0.42(+1.04%)
May 14, 2024 39.84 40.49 39.80 40.41 145,640 +0.46(+1.15%)
May 13, 2024 39.93 39.96 39.59 39.95 248,356 +0.15(+0.38%)
May 10, 2024 40.16 40.16 39.56 39.80 208,479 -0.20(-0.50%)
May 09, 2024 40.18 40.18 39.77 40.00 90,985 -0.01(-0.02%)
May 08, 2024 39.72 40.16 39.70 40.01 283,122 -0.20(-0.50%)
May 07, 2024 40.45 40.49 40.03 40.21 269,918 -0.17(-0.42%)
May 06, 2024 39.99 40.38 39.75 40.38 213,126 +0.60(+1.51%)
May 03, 2024 39.90 39.92 39.43 39.78 421,487 +0.83(+2.13%)
May 02, 2024 38.75 38.99 38.15 38.95 99,783 +0.67(+1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.