Truth Social America First ETF MAGA
57.33 USD +0.14 (+0.25%)
Regular-session close
57.33 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
57.33 Day range 57.33
50.21 52-week range 58.45
- YTD
- +11.56%
- 1 year
- +11.54%
MAGA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 57.33 | 57.33 | 57.33 | 57.33 | -0.26 | -0.45% | 220 |
| Nov 12, 2026 | 57.59 | 57.59 | 57.19 | 57.59 | 0.00 | 0.00% | 3,528 |
| Nov 11, 2026 | 57.58 | 57.59 | 57.58 | 57.59 | +0.41 | +0.72% | 400 |
| Nov 10, 2026 | 57.10 | 57.18 | 57.10 | 57.18 | -0.05 | -0.09% | 700 |
| Nov 9, 2026 | 56.48 | 57.37 | 56.48 | 57.23 | +1.25 | +2.23% | 1,300 |
| Nov 6, 2026 | 56.14 | 56.15 | 55.98 | 55.98 | -0.25 | -0.44% | 900 |
| Nov 5, 2026 | 57.93 | 57.93 | 56.23 | 56.23 | -1.54 | -2.67% | 800 |
| Nov 4, 2026 | 57.61 | 57.77 | 57.21 | 57.77 | +0.55 | +0.96% | 4,800 |
| Nov 3, 2026 | 57.39 | 57.39 | 57.22 | 57.22 | -0.49 | -0.85% | 200 |
| Nov 2, 2026 | 57.26 | 57.78 | 57.26 | 57.71 | +0.49 | +0.86% | 1,200 |
| Oct 30, 2026 | 57.16 | 57.22 | 57.16 | 57.22 | +0.06 | +0.10% | 700 |
| Oct 29, 2026 | 57.16 | 57.16 | 57.16 | 57.16 | +0.90 | +1.60% | 100 |
| Oct 28, 2026 | 56.19 | 56.26 | 56.19 | 56.26 | -0.21 | -0.37% | 800 |
| Oct 27, 2026 | 56.46 | 56.50 | 56.46 | 56.47 | -0.02 | -0.04% | 500 |
| Oct 26, 2026 | 56.53 | 56.53 | 56.46 | 56.49 | +0.16 | +0.28% | 1,200 |
| Oct 23, 2026 | 56.33 | 56.33 | 56.33 | 56.33 | -0.27 | -0.48% | 100 |
| Oct 22, 2026 | 56.20 | 56.60 | 56.20 | 56.60 | +0.57 | +1.02% | 1,700 |
| Oct 21, 2026 | 55.98 | 56.04 | 55.90 | 56.03 | +0.19 | +0.34% | 1,200 |
| Oct 20, 2026 | 55.84 | 55.84 | 55.84 | 55.84 | +0.54 | +0.98% | 300 |
| Oct 19, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | -0.42 | -0.75% | 100 |
| Oct 16, 2026 | 56.02 | 56.02 | 55.72 | 55.72 | +0.20 | +0.36% | 2,000 |
| Oct 15, 2026 | 55.52 | 55.52 | 55.52 | 55.52 | +0.52 | +0.95% | 200 |
| Oct 14, 2026 | 54.71 | 55.00 | 54.71 | 55.00 | -0.16 | -0.29% | 3,400 |
| Oct 13, 2026 | 55.16 | 55.16 | 55.16 | 55.16 | +0.15 | +0.27% | 100 |
| Oct 12, 2026 | 55.06 | 55.13 | 54.96 | 55.01 | +0.13 | +0.24% | 1,900 |
| Oct 9, 2026 | 54.88 | 54.88 | 54.88 | 54.88 | +0.16 | +0.29% | 100 |
| Oct 8, 2026 | 54.72 | 54.72 | 54.72 | 54.72 | +0.46 | +0.85% | 100 |
| Oct 7, 2026 | 54.26 | 54.26 | 54.26 | 54.26 | -0.51 | -0.93% | 100 |
| Oct 6, 2026 | 54.77 | 54.77 | 54.77 | 54.77 | +0.41 | +0.75% | 200 |
| Oct 5, 2026 | 54.36 | 54.36 | 54.36 | 54.36 | +0.30 | +0.55% | 200 |
| Oct 2, 2026 | 54.06 | 54.06 | 54.06 | 54.06 | +0.23 | +0.43% | 200 |
| Oct 1, 2026 | 53.83 | 53.83 | 53.83 | 53.83 | +0.21 | +0.39% | 200 |
| Sep 30, 2026 | 53.90 | 53.90 | 53.62 | 53.62 | -0.39 | -0.72% | 300 |
| Sep 29, 2026 | 54.09 | 54.15 | 53.95 | 54.01 | -0.17 | -0.31% | 1,000 |
| Sep 28, 2026 | 54.35 | 54.35 | 54.18 | 54.18 | -0.32 | -0.59% | 1,200 |
| Sep 25, 2026 | 54.35 | 54.51 | 54.35 | 54.50 | +0.08 | +0.15% | 400 |
| Sep 24, 2026 | 54.31 | 54.43 | 54.31 | 54.42 | -0.21 | -0.38% | 800 |
| Sep 23, 2026 | 54.72 | 54.72 | 54.63 | 54.63 | -0.40 | -0.73% | 900 |
| Sep 22, 2026 | 55.00 | 55.09 | 55.00 | 55.03 | +0.07 | +0.13% | 1,000 |
| Sep 21, 2026 | 55.05 | 55.05 | 54.96 | 54.96 | -0.06 | -0.11% | 500 |
| Sep 18, 2026 | 55.07 | 55.07 | 55.02 | 55.02 | -0.31 | -0.56% | 200 |
| Sep 17, 2026 | 55.28 | 55.33 | 55.28 | 55.33 | +0.25 | +0.45% | 1,000 |
| Sep 16, 2026 | 55.55 | 55.55 | 55.08 | 55.08 | -0.57 | -1.02% | 700 |
| Sep 15, 2026 | 55.70 | 55.70 | 55.65 | 55.65 | -0.30 | -0.54% | 500 |
| Sep 14, 2026 | 56.00 | 56.00 | 55.95 | 55.95 | -0.17 | -0.30% | 400 |
| Sep 11, 2026 | 56.21 | 56.21 | 56.12 | 56.12 | +0.27 | +0.48% | 700 |
| Sep 10, 2026 | 55.85 | 55.85 | 55.85 | 55.85 | -0.39 | -0.69% | 200 |
| Sep 9, 2026 | 56.49 | 56.49 | 56.24 | 56.24 | -0.55 | -0.97% | 2,100 |
| Sep 8, 2026 | 56.93 | 56.93 | 56.79 | 56.79 | -0.47 | -0.82% | 200 |
| Sep 4, 2026 | 57.26 | 57.26 | 57.26 | 57.26 | -0.16 | -0.28% | 100 |
| Sep 3, 2026 | 57.17 | 57.42 | 57.14 | 57.42 | +0.46 | +0.81% | 800 |
| Sep 2, 2026 | 56.76 | 57.01 | 56.76 | 56.96 | +0.33 | +0.58% | 700 |
| Sep 1, 2026 | 56.87 | 56.90 | 56.63 | 56.63 | -0.42 | -0.74% | 1,100 |
| Aug 31, 2026 | 57.12 | 57.12 | 56.97 | 57.05 | -0.16 | -0.28% | 1,100 |
| Aug 28, 2026 | 57.50 | 57.50 | 57.12 | 57.21 | -0.20 | -0.35% | 1,900 |
| Aug 27, 2026 | 57.52 | 57.52 | 57.41 | 57.41 | -0.44 | -0.76% | 500 |
| Aug 26, 2026 | 57.87 | 57.90 | 57.85 | 57.85 | +0.10 | +0.17% | 700 |
| Aug 25, 2026 | 57.75 | 57.75 | 57.75 | 57.75 | -0.17 | -0.29% | 100 |
| Aug 24, 2026 | 57.92 | 57.92 | 57.92 | 57.92 | -0.02 | -0.03% | 100 |
| Aug 21, 2026 | 57.90 | 57.94 | 57.90 | 57.94 | +0.26 | +0.45% | 500 |
| Aug 20, 2026 | 57.71 | 57.71 | 57.68 | 57.68 | -0.43 | -0.74% | 2,500 |
| Aug 19, 2026 | 58.11 | 58.11 | 58.11 | 58.11 | +0.05 | +0.09% | 200 |
| Aug 18, 2026 | 58.06 | 58.06 | 58.06 | 58.06 | -0.22 | -0.38% | 400 |
| Aug 17, 2026 | 58.29 | 58.38 | 58.28 | 58.28 | -0.17 | -0.29% | 900 |
| Aug 14, 2026 | 58.96 | 58.96 | 58.45 | 58.45 | +0.05 | +0.09% | 400 |
65 days, newest first. Daily bars as drawn on the MAGA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.