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

The Magnificent Seven ETF (NQ: MAGS )

41.38 -0.03 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Jul 31, 2020 2.463 2.710 2.447 2.630 175,512 +0.16(+6.45%)
Jul 30, 2020 2.439 2.471 2.391 2.471 21,427 +0.04(+1.64%)
Jul 29, 2020 2.399 2.439 2.383 2.431 25,059 +0.05(+2.01%)
Jul 28, 2020 2.399 2.431 2.375 2.383 53,238 -0.03(-1.32%)
Jul 27, 2020 2.328 2.455 2.328 2.415 80,085 +0.07(+3.06%)
Jul 24, 2020 2.343 2.343 2.296 2.343 22,958 +0.01(+0.34%)
Jul 23, 2020 2.312 2.375 2.312 2.335 49,453 +0.06(+2.45%)
Jul 22, 2020 2.312 2.375 2.280 2.280 204,176 -0.02(-0.69%)
Jul 21, 2020 2.328 2.383 2.296 2.296 52,828 -0.05(-2.04%)
Jul 20, 2020 2.375 2.375 2.343 2.343 22,806 -0.07(-2.97%)
Jul 17, 2020 2.431 2.511 2.399 2.415 35,629 +0.01(+0.33%)
Jul 16, 2020 2.391 2.415 2.391 2.407 37,689 +0.07(+3.07%)
Jul 15, 2020 2.343 2.395 2.328 2.335 8,576 +0.03(+1.38%)
Jul 14, 2020 2.343 2.407 2.296 2.304 12,681 -0.04(-1.70%)
Jul 13, 2020 2.407 2.423 2.328 2.343 22,461 -0.04(-1.67%)
Jul 10, 2020 2.412 2.435 2.375 2.383 22,707 -0.02(-0.66%)
Jul 09, 2020 2.399 2.407 2.375 2.399 3,936 -0.02(-0.66%)
Jul 08, 2020 2.423 2.447 2.375 2.415 43,455 +0.00(+0.00%)
Jul 07, 2020 2.391 2.439 2.391 2.415 47,622 +0.07(+3.05%)
Jul 06, 2020 2.391 2.589 2.288 2.344 200,841 -0.03(-1.33%)
Jul 02, 2020 2.407 2.439 2.375 2.375 28,729 -0.03(-1.32%)
Jul 01, 2020 2.375 2.431 2.359 2.407 12,401 +0.02(+0.67%)
Jun 30, 2020 2.373 2.399 2.363 2.391 6,287 -0.01(-0.33%)
Jun 29, 2020 2.383 2.415 2.351 2.399 40,628 +0.01(+0.33%)
Jun 26, 2020 2.391 2.407 2.359 2.391 48,425 -0.02(-0.99%)
Jun 25, 2020 2.415 2.415 2.383 2.415 25,502 +0.00(+0.00%)
Jun 24, 2020 2.431 2.431 2.391 2.415 16,553 -0.02(-0.66%)
Jun 23, 2020 2.395 2.447 2.395 2.431 14,510 +0.02(+0.99%)
Jun 22, 2020 2.455 2.455 2.376 2.407 17,829 -0.02(-0.98%)
Jun 19, 2020 2.463 2.463 2.423 2.431 9,409 +0.00(+0.00%)
Jun 18, 2020 2.399 2.471 2.399 2.431 23,452 -0.02(-0.65%)
Jun 17, 2020 2.407 2.471 2.391 2.447 43,775 +0.02(+0.66%)
Jun 16, 2020 2.383 2.431 2.383 2.431 66,926 +0.05(+2.01%)
Jun 15, 2020 2.240 2.383 2.240 2.383 26,989 +0.05(+2.05%)
Jun 12, 2020 2.288 2.335 2.264 2.335 46,543 +0.07(+3.17%)
Jun 11, 2020 2.359 2.391 2.248 2.264 138,589 -0.13(-5.33%)
Jun 10, 2020 2.391 2.407 2.367 2.391 40,624 +0.00(+0.00%)
Jun 09, 2020 2.375 2.407 2.375 2.391 37,819 -0.00(-0.17%)
Jun 08, 2020 2.391 2.415 2.383 2.395 63,920 +0.03(+1.18%)
Jun 05, 2020 2.383 2.407 2.367 2.367 62,978 -0.02(-0.67%)
Jun 04, 2020 2.391 2.431 2.367 2.383 66,748 +0.02(+0.77%)
Jun 03, 2020 2.407 2.479 2.359 2.365 90,699 -0.08(-3.35%)
Jun 02, 2020 2.471 2.519 2.423 2.447 19,479 +0.02(+0.66%)
Jun 01, 2020 2.431 2.559 2.431 2.431 97,737 +0.08(+3.48%)
May 29, 2020 2.391 2.399 2.328 2.349 90,202 -0.03(-1.43%)
May 28, 2020 2.439 2.622 2.367 2.383 140,843 +0.02(+1.01%)
May 27, 2020 2.503 2.511 2.343 2.359 106,628 -0.02(-1.00%)
May 26, 2020 2.431 2.702 2.383 2.383 232,337 +0.02(+1.01%)
May 22, 2020 2.359 2.447 2.324 2.359 55,325 -0.03(-1.33%)
May 21, 2020 2.415 2.415 2.343 2.391 8,933 +0.03(+1.35%)
May 20, 2020 2.359 2.423 2.335 2.359 15,213 +0.04(+1.72%)
May 19, 2020 2.343 2.396 2.288 2.320 31,217 -0.05(-2.02%)
May 18, 2020 2.439 2.439 2.304 2.367 79,169 -0.01(-0.34%)
May 15, 2020 2.439 2.439 2.328 2.375 5,269 -0.02(-0.67%)
May 14, 2020 2.367 2.528 2.208 2.391 81,628 +0.06(+2.74%)
May 13, 2020 2.351 2.383 2.264 2.328 90,465 +0.02(+0.69%)
May 12, 2020 2.312 2.359 2.312 2.312 12,411 -0.03(-1.36%)
May 11, 2020 2.343 2.423 2.328 2.343 27,342 -0.05(-2.00%)
May 08, 2020 2.343 2.431 2.343 2.391 9,785 +0.06(+2.74%)
May 07, 2020 2.288 2.359 2.280 2.328 20,367 +0.10(+4.29%)
May 06, 2020 1.993 2.280 1.993 2.232 140,748 +0.25(+12.45%)
May 05, 2020 2.240 2.288 1.961 1.985 346,906 -0.20(-9.12%)
May 04, 2020 2.288 2.347 2.112 2.184 129,762 -0.17(-7.12%)
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.