Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Magnificent Seven ETF (NQ: MAGS )

44.38 +0.90 (+2.07%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 2.885 3.021 2.846 3.013 29,983 +0.10(+3.56%)
Oct 29, 2020 2.941 2.957 2.862 2.909 13,813 -0.06(-2.14%)
Oct 28, 2020 2.878 2.989 2.862 2.973 35,855 +0.03(+1.08%)
Oct 27, 2020 2.949 2.973 2.869 2.941 27,810 -0.02(-0.59%)
Oct 26, 2020 3.029 3.029 2.888 2.959 25,648 -0.07(-2.32%)
Oct 23, 2020 2.989 3.029 2.965 3.029 17,312 +0.07(+2.27%)
Oct 22, 2020 2.885 2.981 2.838 2.962 11,095 +0.00(+0.02%)
Oct 21, 2020 2.941 2.965 2.925 2.961 22,628 -0.00(-0.14%)
Oct 20, 2020 2.973 2.981 2.949 2.965 14,550 -0.05(-1.59%)
Oct 19, 2020 3.085 3.085 2.973 3.013 11,839 -0.02(-0.75%)
Oct 16, 2020 3.084 3.084 3.036 3.036 4,641 -0.01(-0.33%)
Oct 15, 2020 3.073 3.073 3.037 3.046 6,664 -0.06(-2.03%)
Oct 14, 2020 3.093 3.109 3.085 3.109 9,005 +0.08(+2.50%)
Oct 13, 2020 3.065 3.125 2.989 3.033 33,747 +0.04(+1.47%)
Oct 12, 2020 3.069 3.069 2.989 2.989 12,923 -0.10(-3.35%)
Oct 09, 2020 3.037 3.093 3.037 3.093 17,061 +0.06(+2.13%)
Oct 08, 2020 3.045 3.117 3.005 3.028 35,374 -0.02(-0.55%)
Oct 07, 2020 3.069 3.164 3.029 3.045 19,537 -0.06(-1.80%)
Oct 06, 2020 3.141 3.149 3.085 3.101 39,113 +0.01(+0.26%)
Oct 05, 2020 3.045 3.180 3.020 3.093 90,324 +0.08(+2.78%)
Oct 02, 2020 3.013 3.053 3.009 3.009 13,423 -0.00(-0.13%)
Oct 01, 2020 2.997 3.061 2.973 3.013 26,117 +0.04(+1.34%)
Sep 30, 2020 2.909 2.989 2.893 2.973 37,409 +0.00(+0.00%)
Sep 29, 2020 2.984 2.989 2.972 2.973 3,063 +0.01(+0.27%)
Sep 28, 2020 2.846 2.989 2.814 2.965 7,700 +0.02(+0.54%)
Sep 25, 2020 3.005 3.005 2.878 2.949 15,431 -0.06(-2.12%)
Sep 24, 2020 2.949 3.101 2.893 3.013 47,749 +0.06(+2.16%)
Sep 23, 2020 2.933 2.981 2.933 2.949 31,311 +0.05(+1.65%)
Sep 22, 2020 2.925 2.989 2.846 2.901 18,451 +0.03(+1.11%)
Sep 21, 2020 2.997 2.997 2.854 2.870 22,916 -0.13(-4.26%)
Sep 18, 2020 2.941 2.997 2.926 2.997 10,287 -0.01(-0.27%)
Sep 17, 2020 2.901 3.005 2.862 3.005 27,734 +0.06(+1.89%)
Sep 16, 2020 2.838 3.013 2.830 2.949 54,803 +0.14(+4.82%)
Sep 15, 2020 2.678 2.822 2.678 2.814 17,985 +0.13(+4.75%)
Sep 14, 2020 2.701 2.702 2.655 2.686 10,654 -0.02(-0.88%)
Sep 11, 2020 2.662 2.710 2.614 2.710 8,405 -0.00(-0.15%)
Sep 10, 2020 2.726 2.733 2.694 2.714 7,048 -0.03(-1.02%)
Sep 09, 2020 2.694 2.742 2.646 2.742 19,754 +0.11(+4.24%)
Sep 08, 2020 2.678 2.774 2.614 2.630 41,888 -0.20(-7.04%)
Sep 04, 2020 2.742 2.830 2.638 2.830 18,943 +0.03(+1.00%)
Sep 03, 2020 2.814 2.854 2.738 2.802 53,600 +0.02(+0.72%)
Sep 02, 2020 2.758 2.782 2.654 2.782 45,305 +0.02(+0.58%)
Sep 01, 2020 2.718 2.782 2.670 2.766 7,163 +0.02(+0.58%)
Aug 31, 2020 2.654 2.758 2.654 2.750 26,109 +0.10(+3.60%)
Aug 28, 2020 2.702 2.718 2.634 2.654 9,032 +0.01(+0.30%)
Aug 27, 2020 2.551 2.654 2.551 2.646 22,339 +0.06(+2.15%)
Aug 26, 2020 2.591 2.615 2.567 2.591 20,031 +0.00(+0.00%)
Aug 25, 2020 2.559 2.646 2.559 2.591 20,601 -0.02(-0.91%)
Aug 24, 2020 2.694 2.694 2.567 2.614 14,035 -0.03(-1.20%)
Aug 21, 2020 2.678 2.851 2.543 2.646 50,056 +0.00(+0.00%)
Aug 20, 2020 2.658 2.694 2.634 2.646 11,012 -0.02(-0.90%)
Aug 19, 2020 2.646 2.670 2.630 2.670 15,405 +0.02(+0.90%)
Aug 18, 2020 2.798 2.862 2.591 2.646 51,253 -0.06(-2.11%)
Aug 17, 2020 2.654 2.726 2.638 2.704 33,107 +0.04(+1.55%)
Aug 14, 2020 2.646 2.766 2.646 2.662 26,847 -0.10(-3.75%)
Aug 13, 2020 2.862 2.862 2.630 2.766 99,153 -0.07(-2.53%)
Aug 12, 2020 2.694 3.547 2.694 2.838 1,136,059 +0.06(+2.30%)
Aug 11, 2020 2.774 2.782 2.702 2.774 9,432 +0.06(+2.05%)
Aug 10, 2020 2.742 2.742 2.583 2.718 29,944 +0.00(+0.00%)
Aug 07, 2020 2.838 2.846 2.718 2.718 31,489 -0.13(-4.48%)
Aug 06, 2020 2.846 2.862 2.822 2.846 18,310 +0.00(+0.00%)
Aug 05, 2020 2.838 2.885 2.822 2.846 34,610 +0.04(+1.42%)
Aug 04, 2020 2.895 2.981 2.790 2.806 39,637 -0.06(-2.22%)
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.