USD
Datos históricos de Tuttle Capital Magnificent 7 Income Blast ETF
Tuttle Capital Magnificent 7 Income Blast ETF · MAGO
$22.98
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:37 UTC
- Variación en el periodo
- −8.08%
- Máximo
- US$25.28
- 30 de diciembre de 2025
- Mínimo
- US$19.71
- 30 de marzo de 2026
- Volumen medio diario
- 0 M
Del 30 de diciembre de 2025 al 10 de julio de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 10 jul 2026 | 22.98 | 22.98 | 22.98 | 22.98 | +0.92% | 183.638 |
| 9 jul 2026 | 22.68 | 22.77 | 22.68 | 22.77 | +1.10% | 602.129 |
| 8 jul 2026 | 22.31 | 22.52 | 22.23 | 22.52 | −0.40% | 1,530.749 |
| 7 jul 2026 | 22.68 | 22.70 | 22.61 | 22.61 | 0.00% | 575.175 |
| 6 jul 2026 | 22.61 | 22.61 | 22.61 | 22.61 | +1.62% | 277.906 |
| 2 jul 2026 | 22.30 | 22.30 | 22.04 | 22.25 | −1.31% | 963.052 |
| 1 jul 2026 | 22.38 | 22.55 | 22.33 | 22.55 | +2.30% | 1,529.161 |
| 30 jun 2026 | 21.84 | 22.04 | 21.78 | 22.04 | +1.79% | 2,760.978 |
| 29 jun 2026 | 21.56 | 21.69 | 21.56 | 21.65 | +2.19% | 16,929.658 |
| 26 jun 2026 | 20.55 | 21.19 | 20.55 | 21.19 | +2.00% | 1,245.387 |
| 25 jun 2026 | 20.71 | 20.96 | 20.67 | 20.77 | −3.16% | 17,691.083 |
| 24 jun 2026 | 21.98 | 21.98 | 21.45 | 21.45 | −1.32% | 241.986 |
| 23 jun 2026 | 21.88 | 21.88 | 21.68 | 21.74 | −1.54% | 378.543 |
| 22 jun 2026 | 22.05 | 22.08 | 22.05 | 22.08 | −2.58% | 421.996 |
| 18 jun 2026 | 22.39 | 22.67 | 22.39 | 22.67 | +1.69% | 809.12 |
| 17 jun 2026 | 22.62 | 22.62 | 22.29 | 22.29 | −3.31% | 1,084.439 |
| 16 jun 2026 | 22.92 | 23.05 | 22.92 | 23.05 | −0.17% | 471.507 |
| 15 jun 2026 | 22.96 | 23.22 | 22.96 | 23.09 | +3.27% | 1,217.843 |
| 12 jun 2026 | 22.35 | 22.36 | 22.35 | 22.36 | −0.50% | 546.654 |
| 11 jun 2026 | 22.47 | 22.47 | 22.47 | 22.47 | +0.98% | 88.829 |
| 10 jun 2026 | 22.22 | 22.26 | 22.22 | 22.26 | −2.40% | 312.282 |
| 9 jun 2026 | 23.15 | 23.15 | 22.61 | 22.80 | −1.53% | 1,177.924 |
| 8 jun 2026 | 23.16 | 23.31 | 23.15 | 23.16 | −0.18% | 2,072.974 |
| 5 jun 2026 | 23.96 | 23.96 | 23.18 | 23.20 | −4.59% | 2,178.599 |
| 4 jun 2026 | 24.10 | 24.40 | 24.04 | 24.32 | +1.52% | 2,336.742 |
| 3 jun 2026 | 24.23 | 24.23 | 23.79 | 23.95 | −1.35% | 1,418.635 |
| 2 jun 2026 | 24.34 | 24.34 | 24.28 | 24.28 | −1.24% | 766.423 |
| 1 jun 2026 | 24.69 | 24.75 | 24.58 | 24.58 | −1.50% | 1,142.391 |
| 29 may 2026 | 24.81 | 24.95 | 24.81 | 24.95 | −0.13% | 469.419 |
| 28 may 2026 | 24.80 | 25.05 | 24.67 | 24.99 | +1.04% | 1,572.689 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.