MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MAGA — Truth Social America First ETF
NYSE ArcaTruth Social America First ETF
$54.36
+0.30(+0.55%)
- O
- 54.36
- H
- 54.36
- L
- 54.36
- V
- 210.59
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$54.36
Period Return+18.11%
Period High$58.96
Period Low$45.96
Avg Daily Volume1.5K
Total Trading Days365
MAGA — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $54.36 | $54.36 | $54.36 | $54.36 | +$0.30 | +0.55% | 211 | $54.22 | $54.36 $54.36 |
| Oct 2, 2026 | $54.06 | $54.06 | $54.06 | $54.06 | +$0.23 | +0.43% | 166 | $54.13 | $54.06 $54.06 |
| Oct 1, 2026 | $53.83 | $53.83 | $53.83 | $53.83 | +$0.21 | +0.39% | 226 | $53.69 | $53.83 $53.83 |
| Sep 30, 2026 | $53.91 | $53.91 | $53.62 | $53.62 | $-0.39 | -0.72% | 255 | $53.84 | $53.62 $53.91 |
| Sep 29, 2026 | $54.09 | $54.14 | $53.95 | $54.01 | $-0.17 | -0.32% | 962 | $54.02 | $53.95 $54.14 |
| Sep 28, 2026 | $54.35 | $54.35 | $54.18 | $54.18 | $-0.32 | -0.58% | 1,178 | $54.30 | $54.18 $54.35 |
| Sep 25, 2026 | $54.35 | $54.51 | $54.35 | $54.50 | +$0.08 | +0.15% | 436 | $54.44 | $54.35 $54.51 |
| Sep 24, 2026 | $54.31 | $54.43 | $54.31 | $54.42 | $-0.21 | -0.39% | 801 | $54.39 | $54.31 $54.43 |
| Sep 23, 2026 | $54.72 | $54.72 | $54.63 | $54.63 | $-0.40 | -0.73% | 878 | $54.66 | $54.63 $54.72 |
| Sep 22, 2026 | $55.00 | $55.09 | $55.00 | $55.04 | +$0.07 | +0.13% | 965 | $55.03 | $55.00 $55.09 |
| Sep 21, 2026 | $55.05 | $55.05 | $54.96 | $54.96 | $-0.06 | -0.10% | 513 | $55.05 | $54.96 $55.05 |
| Sep 18, 2026 | $55.07 | $55.07 | $55.02 | $55.02 | $-0.31 | -0.57% | 197 | $55.10 | $55.02 $55.07 |
| Sep 17, 2026 | $55.28 | $55.33 | $55.28 | $55.33 | +$0.25 | +0.46% | 964 | $55.27 | $55.28 $55.33 |
| Sep 16, 2026 | $55.55 | $55.55 | $55.08 | $55.08 | $-0.57 | -1.03% | 709 | $55.28 | $55.08 $55.55 |
| Sep 15, 2026 | $55.70 | $55.70 | $55.65 | $55.65 | $-0.30 | -0.53% | 542 | $55.68 | $55.65 $55.70 |
| Sep 14, 2026 | $56.00 | $56.00 | $55.95 | $55.95 | $-0.17 | -0.31% | 387 | $56.01 | $55.95 $56.00 |
| Sep 11, 2026 | $56.21 | $56.21 | $56.12 | $56.12 | +$0.28 | +0.49% | 698 | $56.15 | $56.12 $56.21 |
| Sep 10, 2026 | $55.84 | $55.84 | $55.84 | $55.84 | $-0.40 | -0.70% | 193 | $56.06 | $55.84 $55.84 |
| Sep 9, 2026 | $56.49 | $56.49 | $56.24 | $56.24 | $-0.55 | -0.97% | 2,100 | $56.34 | $56.24 $56.49 |
| Sep 8, 2026 | $56.93 | $56.93 | $56.79 | $56.79 | $-0.46 | -0.80% | 207 | $56.96 | $56.79 $56.93 |
| Sep 4, 2026 | $57.26 | $57.26 | $57.26 | $57.26 | $-0.16 | -0.28% | 94 | $57.27 | $57.26 $57.26 |
| Sep 3, 2026 | $57.17 | $57.42 | $57.14 | $57.42 | +$0.46 | +0.81% | 763 | $57.18 | $57.14 $57.42 |
| Sep 2, 2026 | $56.76 | $57.01 | $56.76 | $56.96 | +$0.32 | +0.57% | 684 | $56.84 | $56.76 $57.01 |
| Sep 1, 2026 | $56.87 | $56.91 | $56.63 | $56.63 | $-0.42 | -0.73% | 1,070 | $56.80 | $56.63 $56.91 |
| Aug 31, 2026 | $57.12 | $57.12 | $56.97 | $57.05 | $-0.16 | -0.28% | 1,135 | $57.04 | $56.97 $57.12 |
| Aug 28, 2026 | $57.50 | $57.50 | $57.12 | $57.21 | $-0.20 | -0.34% | 1,880 | $57.18 | $57.12 $57.50 |
| Aug 27, 2026 | $57.52 | $57.52 | $57.41 | $57.41 | $-0.44 | -0.76% | 471 | $57.48 | $57.41 $57.52 |
| Aug 26, 2026 | $57.87 | $57.90 | $57.85 | $57.85 | +$0.10 | +0.17% | 736 | $57.86 | $57.85 $57.90 |
| Aug 25, 2026 | $57.75 | $57.75 | $57.75 | $57.75 | $-0.17 | -0.30% | 121 | $57.81 | $57.75 $57.75 |
| Aug 24, 2026 | $57.92 | $57.92 | $57.92 | $57.92 | $-0.02 | -0.04% | 142 | $57.88 | $57.92 $57.92 |