ETF Historical Data - MAGR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (MAGR)
ETF (MAGR) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718294100	6.407	0.01	0.14	6.453	6.453	6.388	2201
1718207700	6.398	0.01	0.09	6.398	6.398	6.398	1
1718121300	6.392	0.02	0.25	6.369	6.393	6.369	3
1718034900	6.376	-0.01	-0.11	6.378	6.378	6.36	1301
1717775700	6.383	0.04	0.63	6.363	6.383	6.351	2502
1717689300	6.343	0.03	0.52	6.344	6.345	6.343	555
1717602900	6.3099999	0.02	0.27	6.3099999	6.3099999	6.3099999	1
1717516500	6.293	0	0.03	6.293	6.293	6.293	1
1717430100	6.291	0.07	1.11	6.235	6.291	6.235	339
1717170900	6.222	-0.02	-0.32	6.212	6.222	6.212	43
1717084500	6.242	-0.04	-0.61	6.249	6.2539999	6.242	710
1716998100	6.28	0	0.00	6.28	6.28	6.28	0
1716911700	6.28	0	0.00	6.28	6.28	6.28	0
1716825300	6.28	0	0.00	6.28	6.28	6.28	0
1716566100	6.28	-0.08	-1.21	6.28	6.28	6.28	3
1716479700	6.357	0.02	0.38	6.353	6.357	6.353	11
1716393300	6.333	0	0.00	6.333	6.333	6.333	0
1716306900	6.333	0.03	0.48	6.333	6.333	6.333	160
1716220500	6.303	0	0.00	6.303	6.303	6.303	0
1715961300	6.303	0	0.00	6.303	6.303	6.303	0
1715874900	6.303	0	0.00	6.303	6.303	6.303	0
1715788500	6.303	0.04	0.64	6.287	6.303	6.287	3414
1715702100	6.263	-0.01	-0.18	6.264	6.264	6.263	3500
1715615700	6.274	0	0.02	6.3	6.3	6.274	230
1715356500	6.273	0.05	0.84	6.252	6.273	6.252	600
1715270100	6.221	0	0.00	6.221	6.221	6.221	0
1715183700	6.221	-0.01	-0.11	6.266	6.266	6.212	5050
1715097300	6.228	0.02	0.34	6.228	6.228	6.228	66
1715010900	6.207	0.04	0.57	6.229	6.229	6.207	4038
1714751700	6.172	0.05	0.75	6.172	6.172	6.172	105
1714665300	6.126	-0.02	-0.39	6.11	6.126	6.11	44
1714492500	6.15	0.02	0.33	6.15	6.15	6.15	500
1714406100	6.13	0	0.00	6.13	6.13	6.13	0
1714146900	6.13	0.08	1.37	6.127	6.13	6.127	640
1714060500	6.047	-0.02	-0.40	6.059	6.059	6.047	3027
1713974100	6.071	0	0.00	6.071	6.071	6.071	0
1713887700	6.071	0.02	0.31	6.071	6.071	6.071	1
1713801300	6.0519999	0	0.00	6.0519999	6.0519999	6.0519999	0
1713542100	6.0519999	-0.06	-0.97	6.053	6.053	6.0519999	110
1713455700	6.111	0	0.00	6.111	6.111	6.111	0
1713369300	6.111	0	0.00	6.111	6.111	6.111	0
1713282900	6.111	-0.09	-1.44	6.111	6.111	6.111	1636
1713196500	6.2	-0.07	-1.10	6.211	6.211	6.2	700
1712937300	6.269	0.09	1.51	6.248	6.269	6.248	3500
1712850900	6.176	0	0.00	6.176	6.176	6.176	0
1712764500	6.176	-0.04	-0.61	6.176	6.176	6.176	10
1712678100	6.214	0	0.00	6.214	6.214	6.214	0
1712591700	6.214	-0.02	-0.24	6.5	6.5	6.211	8254
1712332500	6.229	0	0.00	6.229	6.229	6.229	0
1712246100	6.229	-0.01	-0.18	6.229	6.229	6.229	1048
1712159700	6.24	-0.04	-0.65	6.243	6.261	6.23	11388
1712073300	6.281	-0.01	-0.10	6.44	6.44	6.281	5198
1711644900	6.287	0.04	0.59	6.287	6.287	6.287	2915
1711558500	6.25	-0.01	-0.18	6.275	6.275	6.25	372
1711472100	6.261	0.01	0.11	6.261	6.261	6.261	200
1711385700	6.2539999	-0.05	-0.73	6.2539999	6.2539999	6.2539999	1000
1711126500	6.3	0.06	0.90	6.299	6.3	6.299	2598
1711040100	6.244	0.07	1.15	6.244	6.244	6.244	31
1710953700	6.173	0	0.00	6.173	6.173	6.173	0
1710867300	6.173	0.03	0.46	6.187	6.187	6.173	2940
1710780900	6.1449999	-0	-0.07	6.1449999	6.1449999	6.1449999	40
1710521700	6.149	-0.07	-1.05	6.183	6.183	6.149	302
1710435300	6.214	0	0.06	6.214	6.214	6.214	10

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions