The Magnificent Seven ETF (NQ: MAGS )

39.15 -0.03 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 39.65 39.67 38.94 39.18 124,802 -0.20(-0.51%)
Mar 26, 2024 39.90 40.02 39.32 39.38 271,420 -0.32(-0.81%)
Mar 25, 2024 39.59 39.85 39.37 39.70 111,162 -0.09(-0.23%)
Mar 22, 2024 39.32 39.82 39.13 39.79 113,805 +0.46(+1.17%)
Mar 21, 2024 39.94 39.96 39.22 39.33 335,986 -0.13(-0.33%)
Mar 20, 2024 39.07 39.47 38.78 39.46 182,436 +0.59(+1.52%)
Mar 19, 2024 38.54 38.94 38.03 38.87 421,639 +0.10(+0.26%)
Mar 18, 2024 38.80 39.12 38.54 38.77 212,056 +0.71(+1.87%)
Mar 15, 2024 38.18 38.38 37.87 38.06 118,374 -0.31(-0.81%)
Mar 14, 2024 38.67 38.78 38.22 38.37 100,786 -0.23(-0.60%)
Mar 13, 2024 38.80 38.80 38.28 38.60 109,774 -0.28(-0.72%)
Mar 12, 2024 38.06 38.90 37.76 38.88 136,802 +1.20(+3.18%)
Mar 11, 2024 38.02 38.15 37.62 37.68 157,928 -0.55(-1.44%)
Mar 08, 2024 39.30 39.61 38.00 38.23 218,475 -0.67(-1.72%)
Mar 07, 2024 38.28 38.92 38.07 38.90 165,549 +0.95(+2.50%)
Mar 06, 2024 38.10 38.20 37.67 37.95 197,713 +0.28(+0.74%)
Mar 05, 2024 38.04 38.05 37.36 37.67 230,249 -0.64(-1.67%)
Mar 04, 2024 38.67 38.67 38.29 38.31 252,675 -0.32(-0.83%)
Mar 01, 2024 38.22 38.72 38.13 38.63 274,097 +0.41(+1.07%)
Feb 29, 2024 37.95 38.25 37.60 38.22 175,018 +0.51(+1.35%)
Feb 28, 2024 37.77 37.91 37.63 37.71 130,742 -0.24(-0.63%)
Feb 27, 2024 37.98 37.99 37.62 37.95 176,654 +0.11(+0.29%)
Feb 26, 2024 38.11 38.19 37.76 37.84 158,747 -0.17(-0.45%)
Feb 23, 2024 38.47 38.67 37.85 38.01 284,842 -0.14(-0.37%)
Feb 22, 2024 37.69 38.21 37.46 38.15 355,100 +1.75(+4.81%)
Feb 21, 2024 36.17 36.47 35.97 36.40 219,874 -0.02(-0.05%)
Feb 20, 2024 36.79 36.89 36.06 36.42 284,576 -0.58(-1.57%)
Feb 16, 2024 37.45 37.59 36.82 37.00 193,046 -0.33(-0.88%)
Feb 15, 2024 37.31 37.45 36.88 37.33 181,364 +0.03(+0.08%)
Feb 14, 2024 37.12 37.30 36.74 37.30 226,615 +0.56(+1.52%)
Feb 13, 2024 36.58 37.13 36.00 36.74 331,134 -0.61(-1.63%)
Feb 12, 2024 37.68 37.85 37.15 37.35 368,736 -0.25(-0.66%)
Feb 09, 2024 37.26 37.63 37.00 37.60 257,065 +0.60(+1.62%)
Feb 08, 2024 37.03 37.15 36.85 37.00 190,626 +0.01(+0.03%)
Feb 07, 2024 36.54 36.99 36.52 36.99 257,832 +0.70(+1.93%)
Feb 06, 2024 36.50 36.66 36.06 36.29 125,457 -0.17(-0.47%)
Feb 05, 2024 36.73 36.81 36.00 36.46 230,873 -0.05(-0.14%)
Feb 02, 2024 35.68 36.59 35.36 36.51 339,019 +1.87(+5.40%)
Feb 01, 2024 34.42 34.67 34.37 34.64 203,485 +0.53(+1.55%)
Jan 31, 2024 34.48 34.66 34.00 34.11 181,925 -1.08(-3.07%)
Jan 30, 2024 35.54 35.54 35.08 35.19 198,433 -0.20(-0.57%)
Jan 29, 2024 35.00 35.39 34.82 35.39 154,549 +0.57(+1.64%)
Jan 26, 2024 34.85 35.02 34.73 34.82 168,826 +0.00(+0.00%)
Jan 25, 2024 35.02 35.12 34.57 34.82 299,631 -0.32(-0.91%)
Jan 24, 2024 35.20 35.51 35.03 35.14 286,182 +0.31(+0.89%)
Jan 23, 2024 34.77 34.83 34.57 34.83 103,184 +0.22(+0.64%)
Jan 22, 2024 35.00 35.13 34.56 34.61 230,994 -0.05(-0.14%)
Jan 19, 2024 34.25 34.66 34.12 34.66 124,010 +0.59(+1.73%)
Jan 18, 2024 33.98 34.08 33.69 34.07 118,033 +0.50(+1.49%)
Jan 17, 2024 33.52 33.61 33.02 33.57 73,939 -0.21(-0.62%)
Jan 16, 2024 33.75 33.95 33.55 33.78 128,193 -0.01(-0.03%)
Jan 12, 2024 34.03 34.09 33.67 33.79 152,683 -0.07(-0.21%)
Jan 11, 2024 34.11 34.29 33.40 33.86 132,798 -0.03(-0.09%)
Jan 10, 2024 33.50 33.95 33.45 33.89 187,734 +0.51(+1.53%)
Jan 09, 2024 33.16 33.48 32.94 33.38 142,181 +0.00(+0.00%)
Jan 08, 2024 32.60 33.38 32.47 33.38 199,621 +1.00(+3.09%)
Jan 05, 2024 32.18 32.63 32.03 32.38 99,929 +0.12(+0.37%)
Jan 04, 2024 32.40 32.69 32.22 32.26 86,181 -0.26(-0.80%)
Jan 03, 2024 32.56 32.73 32.43 32.52 61,350 -0.16(-0.49%)
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.