NYSE Arca · MAGA · ETF
Truth Social America First ETF (MAGA) ETF price history
Every NYSE Arca trading session of Truth Social America First ETF from Sep 14, 2017 to Nov 11, 2026: 2,303 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MAGA adjusted close, 2017 to 2026
- $58.45
- All time high, 2026
- $58.96
- 52 week high, $49.42 low
- 2,303
- Daily sessions since 2017
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
MAGA key facts
- Truth Social America First ETF (MAGA) closed at $57.59 on Nov 11, 2026 on NYSE Arca.
- MAGA's all time high close is $58.45, set on Aug 14, 2026; its all time low close is $15.21 on Mar 23, 2020.
- MAGA's 52 week range is $49.42 to $58.96.
- MAGA returned +12.7% over the year to Nov 11, 2026 and +56.7% over five years.
- Since Sep 14, 2017 MAGA returned +158%, +10.9% a year compounded.
- MAGA's deepest drawdown was -43.2% from Jan 17, 2020 to Mar 23, 2020.
- DataCedar holds 2,303 daily sessions of MAGA history from Sep 14, 2017 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MAGA price chart, 2017 to 2026
MAGA returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.9% |
| 3 months | -0.7% |
| 6 months | +6.2% |
| Year to date | +11.2% |
| 1 year | +12.7% |
| 3 years | +58.0% |
| 5 years | +56.7% |
| 10 years | n/a |
| Since Sep 14, 2017 | +158.2% |
| Compound annual growth, 9.2 years | +10.9% |
MAGA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $58.45 on Aug 14, 2026
- All time low close
- $15.21 on Mar 23, 2020
- 52 week high
- $58.96 on Aug 14, 2026
- 52 week low
- $49.42 on Nov 20, 2025
- Deepest drawdown
- -43.2% from Jan 17, 2020 to Mar 23, 2020, recovered Nov 23, 2020
- Best single session
- +10.7% on Mar 24, 2020
- Worst single session
- -12.8% on Mar 16, 2020
- Volatility, 1 year annualised
- 11.4%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2017
- 2.6×
- Best calendar year
- 2021, +34%
- Worst calendar year
- 2018, -15%
MAGA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Sep 14, 2017; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $51.45 | $58.96 | $51.45 | $57.59 | +12.1% | 246.5K | 217 |
| 2025 | $47.03 | $52.24 | $41.56 | $51.39 | +10.3% | 721.4K | 250 |
| 2024 | $40.68 | $51.25 | $39.62 | $46.59 | +14.7% | 431.7K | 252 |
| 2023 | $37.03 | $40.78 | $34.06 | $40.62 | +10.4% | 330.4K | 250 |
| 2022 | $37.34 | $40.09 | $32.40 | $36.80 | -1.0% | 701.8K | 251 |
| 2021 | $27.99 | $38.23 | $27.22 | $37.18 | +33.6% | 705K | 252 |
| 2020 | $26.41 | $28.17 | $14.93 | $27.83 | +5.9% | 967.7K | 253 |
| 2019 | $20.84 | $26.52 | $20.58 | $26.27 | +26.1% | 1M | 252 |
| 2018 | $24.54 | $26.14 | $19.62 | $20.84 | -14.8% | 1.2M | 251 |
| 2017 | $22.45 | $24.61 | $22.18 | $24.46 | n/a | 1.3M | 75 |
MAGA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $57.59 | +0.6% |
| October 2026 | $57.22 | +6.7% |
| September 2026 | $53.62 | -6.0% |
| August 2026 | $57.05 | +0.9% |
| July 2026 | $56.56 | +1.0% |
| June 2026 | $56.00 | +2.8% |
| May 2026 | $54.49 | -1.9% |
| April 2026 | $55.56 | +3.8% |
| March 2026 | $53.51 | -4.4% |
| February 2026 | $55.99 | +4.7% |
| January 2026 | $53.48 | +4.1% |
| December 2025 | $51.39 | -0.9% |
About the MAGA data
Daily bars. 2,303 sessions from Sep 14, 2017 to Nov 11, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 14, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3AMAGA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
Common questions
MAGA share price history
