Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Magnificent Seven ETF (NQ: MAGS )

40.69 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
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%)
Aug 03, 2020 2.662 2.925 2.662 2.870 113,658 +0.24(+9.09%)
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%)
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.