STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Wall Street bracing for drop in revenue, potentially hefty pullback in iPhone sales in China

Point Bridge America First ETF (MAGA)

Cboe US - Cboe US Delayed Price. Currency in USD

Add to watchlist

44.00

-0.03

(-0.07%)

As of 10:09AM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	44.00	44.00	44.00	44.00	44.00	261
May 01, 2024	44.00	44.03	43.91	44.03	44.03	1,600
Apr 30, 2024	44.49	44.49	44.04	44.04	44.04	400
Apr 29, 2024	44.65	44.78	44.65	44.78	44.78	400
Apr 26, 2024	44.62	44.74	44.62	44.62	44.62	700
Apr 25, 2024	44.13	44.64	44.13	44.64	44.64	300
Apr 24, 2024	44.65	44.66	44.52	44.66	44.66	500
Apr 23, 2024	44.71	44.71	44.71	44.71	44.71	200
Apr 22, 2024	43.92	44.32	43.92	44.32	44.32	3,200
Apr 19, 2024	43.77	43.96	43.77	43.95	43.95	1,000
Apr 18, 2024	43.70	43.70	43.63	43.63	43.63	1,100
Apr 17, 2024	43.72	43.72	43.72	43.72	43.72	400
Apr 16, 2024	43.86	43.86	43.83	43.83	43.83	300
Apr 15, 2024	44.91	44.91	44.00	44.12	44.12	1,100
Apr 12, 2024	44.60	44.60	44.47	44.47	44.47	900
Apr 11, 2024	45.07	45.09	45.00	45.09	45.09	700
Apr 10, 2024	45.29	45.29	45.00	45.06	45.06	1,400
Apr 09, 2024	45.44	45.78	45.44	45.78	45.78	700
Apr 08, 2024	45.96	45.96	45.82	45.82	45.82	500
Apr 05, 2024	45.78	45.78	45.76	45.76	45.76	900
Apr 04, 2024	45.57	45.57	45.40	45.40	45.40	2,400
Apr 03, 2024	45.76	45.76	45.76	45.76	45.76	100
Apr 02, 2024	45.59	45.59	45.57	45.57	45.57	300
Apr 01, 2024	46.33	46.33	45.85	45.85	45.85	1,900
Mar 28, 2024	46.06	46.18	46.06	46.18	46.18	900
Mar 27, 2024	45.62	45.87	45.62	45.87	45.87	400
Mar 26, 2024	45.41	45.46	45.21	45.21	45.21	700
Mar 25, 2024	45.33	45.33	45.33	45.33	45.33	200
Mar 22, 2024	45.47	45.47	45.43	45.43	45.43	700
Mar 21, 2024	45.64	45.65	45.64	45.65	45.65	1,400
Mar 20, 2024	44.90	45.20	44.90	45.20	45.20	1,200
Mar 19, 2024	44.78	44.78	44.78	44.78	44.78	100
Mar 18, 2024	44.56	44.56	44.42	44.42	44.42	700
Mar 15, 2024	44.21	44.32	44.21	44.29	44.29	900
Mar 14, 2024	44.30	44.30	44.24	44.24	44.24	300
Mar 13, 2024	44.62	44.62	44.62	44.62	44.62	100
Mar 12, 2024	44.28	44.52	44.28	44.52	44.52	1,300
Mar 11, 2024	44.18	44.35	44.18	44.35	44.35	1,200
Mar 08, 2024	44.58	44.58	44.33	44.33	44.33	700
Mar 07, 2024	44.46	44.46	44.46	44.46	44.46	400
Mar 06, 2024	44.11	44.13	44.03	44.13	44.13	400
Mar 05, 2024	44.23	44.23	43.92	43.92	43.92	1,300
Mar 04, 2024	43.86	44.18	43.86	44.09	44.09	1,800
Mar 01, 2024	43.94	43.94	43.94	43.94	43.94	600
Feb 29, 2024	43.73	43.84	43.62	43.84	43.84	2,500
Feb 28, 2024	43.45	43.45	43.45	43.45	43.45	200
Feb 27, 2024	43.49	43.49	43.30	43.42	43.42	900
Feb 26, 2024	43.38	43.38	43.25	43.25	43.25	700
Feb 23, 2024	43.39	43.39	43.32	43.36	43.36	600
Feb 22, 2024	43.04	43.21	43.04	43.21	43.21	500
Feb 21, 2024	42.68	42.83	42.68	42.83	42.83	500
Feb 20, 2024	42.60	42.60	42.48	42.48	42.48	900
Feb 16, 2024	42.90	42.90	42.69	42.69	42.69	400
Feb 15, 2024	42.83	42.83	42.69	42.78	42.78	2,200
Feb 14, 2024	42.14	42.23	41.90	42.23	42.23	3,200
Feb 13, 2024	42.04	42.09	41.82	41.82	41.82	500
Feb 12, 2024	42.54	42.54	42.47	42.47	42.47	1,900
Feb 09, 2024	42.17	42.17	42.15	42.16	42.16	200
Feb 08, 2024	41.92	42.10	41.92	42.07	42.07	1,300
Feb 07, 2024	41.98	42.11	41.98	42.02	42.02	500
Feb 06, 2024	41.72	41.81	41.72	41.81	41.81	400
Feb 05, 2024	41.50	41.64	41.46	41.64	41.64	3,300
Feb 02, 2024	42.08	42.08	42.08	42.08	42.08	200
Feb 01, 2024	41.61	42.00	41.61	42.00	42.00	400
Jan 31, 2024	41.98	41.98	41.60	41.60	41.60	500
Jan 30, 2024	42.00	42.10	42.00	42.10	42.10	300
Jan 29, 2024	41.66	41.90	41.66	41.90	41.90	300
Jan 26, 2024	41.74	41.74	41.74	41.74	41.74	200
Jan 25, 2024	41.32	41.65	41.32	41.65	41.65	400
Jan 24, 2024	41.24	41.24	41.15	41.15	41.15	700
Jan 23, 2024	41.69	41.69	41.39	41.39	41.39	1,200
Jan 22, 2024	41.33	41.58	41.33	41.58	41.58	600
Jan 19, 2024	41.34	41.34	41.29	41.29	41.29	600
Jan 18, 2024	40.72	40.97	40.72	40.97	40.97	2,300
Jan 17, 2024	40.79	40.79	40.79	40.79	40.79	200
Jan 16, 2024	41.06	41.06	41.06	41.06	41.06	100
Jan 12, 2024	41.54	41.54	41.39	41.39	41.39	400
Jan 11, 2024	41.31	41.40	41.31	41.40	41.40	200
Jan 10, 2024	41.53	41.53	41.53	41.53	41.53	1,300
Jan 09, 2024	41.41	41.59	41.41	41.50	41.50	1,500
Jan 08, 2024	41.25	41.74	41.25	41.74	41.74	1,100
Jan 05, 2024	41.24	41.43	41.24	41.43	41.43	800
Jan 04, 2024	41.38	41.61	41.28	41.28	41.28	2,000
Jan 03, 2024	41.36	41.36	41.36	41.36	41.36	100
Jan 02, 2024	41.81	41.90	41.79	41.79	41.79	600
Dec 29, 2023	41.71	41.75	41.71	41.75	41.75	300
Dec 28, 2023	41.85	41.92	41.85	41.92	41.92	600
Dec 27, 2023	41.87	41.88	41.86	41.88	41.88	900
Dec 26, 2023	41.71	41.89	41.71	41.89	41.89	900
Dec 22, 2023	41.76	41.76	41.60	41.60	41.60	600
Dec 21, 2023	41.21	41.45	41.21	41.45	41.45	200
Dec 20, 2023	41.12	41.12	41.12	41.12	41.12	100
Dec 20, 2023	0.667 Dividend
Dec 19, 2023	42.14	42.37	42.14	42.37	41.70	200
Dec 18, 2023	42.18	42.18	42.06	42.06	41.40	300
Dec 15, 2023	42.20	42.20	41.96	42.03	41.37	400
Dec 14, 2023	42.32	42.32	42.32	42.32	41.65	200
Dec 13, 2023	40.71	41.63	40.71	41.63	40.98	2,600
Dec 12, 2023	40.65	40.66	40.65	40.65	40.01	1,300
Dec 11, 2023	40.47	40.67	40.47	40.67	40.03	1,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,775.27+46.72(+0.22%)

S&P 5005,033.49+15.10(+0.30%)

DOW38,052.31+149.02(+0.39%)

CAD/USD0.7298+0.0017(+0.23%)

CRUDE OIL78.77-0.23(-0.29%)

Bitcoin CAD81,339.62+3,198.00(+4.09%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Point Bridge America First ETF (MAGA)

S&P/TSX
21,775.27
+46.72(+0.22%)

S&P 500
5,033.49
+15.10(+0.30%)

DOW
38,052.31
+149.02(+0.39%)

CAD/USD
0.7298
+0.0017(+0.23%)

CRUDE OIL
78.77
-0.23(-0.29%)

Bitcoin CAD
81,339.62
+3,198.00(+4.09%)