Roundhill China Magnificent Seven ETF (MAGC)
BATS: MAGC · Real-Time Price · USD
21.08
-0.16 (-0.75%)
Feb 27, 2026, 4:00 PM EST - Market closed
MAGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 21.35 | 21.35 | 21.08 | 21.13 | 21.13 | -0.49% | 611 |
| Feb 26, 2026 | 21.37 | 21.37 | 21.20 | 21.24 | 21.24 | -2.55% | 11,524 |
| Feb 25, 2026 | 21.60 | 21.82 | 21.60 | 21.79 | 21.79 | -0.32% | 10,231 |
| Feb 24, 2026 | 21.68 | 21.90 | 21.68 | 21.86 | 21.86 | -0.09% | 9,355 |
| Feb 23, 2026 | 22.05 | 22.16 | 21.87 | 21.88 | 21.88 | 0.20% | 4,710 |
| Feb 20, 2026 | 21.72 | 21.91 | 21.35 | 21.84 | 21.84 | 0.08% | 4,100 |
| Feb 19, 2026 | 21.89 | 21.89 | 21.78 | 21.82 | 21.82 | -0.61% | 3,008 |
| Feb 18, 2026 | 21.82 | 22.05 | 21.82 | 21.95 | 21.95 | 0.61% | 4,274 |
| Feb 17, 2026 | 21.90 | 21.90 | 21.71 | 21.82 | 21.82 | -0.32% | 4,185 |
| Feb 13, 2026 | 21.66 | 21.94 | 21.66 | 21.89 | 21.89 | 0.32% | 4,441 |
| Feb 12, 2026 | 22.38 | 22.38 | 21.71 | 21.82 | 21.82 | -2.85% | 6,899 |
| Feb 11, 2026 | 22.55 | 22.55 | 22.38 | 22.46 | 22.46 | -0.47% | 3,387 |
| Feb 10, 2026 | 22.40 | 22.64 | 22.40 | 22.57 | 22.56 | 0.29% | 1,791 |
| Feb 9, 2026 | 22.36 | 22.65 | 22.36 | 22.50 | 22.50 | -0.29% | 7,254 |
| Feb 6, 2026 | 22.05 | 22.57 | 22.05 | 22.57 | 22.57 | 2.97% | 2,296 |
| Feb 5, 2026 | 22.06 | 22.26 | 21.91 | 21.92 | 21.92 | 0.57% | 5,417 |
| Feb 4, 2026 | 22.00 | 22.00 | 21.71 | 21.79 | 21.79 | -2.91% | 5,554 |
| Feb 3, 2026 | 22.52 | 22.52 | 22.23 | 22.44 | 22.44 | -1.97% | 8,778 |
| Feb 2, 2026 | 22.80 | 22.98 | 22.80 | 22.90 | 22.90 | -1.02% | 4,123 |
| Jan 30, 2026 | 23.62 | 23.62 | 23.05 | 23.13 | 23.13 | -2.73% | 6,108 |
| Jan 29, 2026 | 24.11 | 24.11 | 23.51 | 23.78 | 23.78 | -0.23% | 4,021 |
| Jan 28, 2026 | 23.99 | 23.99 | 23.80 | 23.83 | 23.83 | 0.74% | 12,317 |
| Jan 27, 2026 | 23.90 | 23.90 | 23.61 | 23.66 | 23.66 | 0.34% | 5,236 |
| Jan 26, 2026 | 23.70 | 23.70 | 23.51 | 23.58 | 23.58 | -0.65% | 6,740 |
| Jan 23, 2026 | 23.70 | 23.74 | 23.68 | 23.74 | 23.74 | -0.18% | 5,718 |
| Jan 22, 2026 | 23.83 | 23.99 | 23.78 | 23.78 | 23.78 | 1.14% | 39,860 |
| Jan 21, 2026 | 23.54 | 23.62 | 23.36 | 23.51 | 23.51 | 1.17% | 9,196 |
| Jan 20, 2026 | 23.44 | 24.00 | 23.00 | 23.24 | 23.24 | -2.61% | 14,150 |
| Jan 16, 2026 | 24.24 | 24.24 | 23.74 | 23.86 | 23.86 | -1.63% | 15,100 |
| Jan 15, 2026 | 24.21 | 24.39 | 24.07 | 24.26 | 24.26 | 0.19% | 8,836 |
| Jan 14, 2026 | 24.19 | 24.26 | 24.18 | 24.21 | 24.21 | -0.86% | 4,097 |
| Jan 13, 2026 | 24.11 | 24.64 | 24.11 | 24.42 | 24.42 | -2.51% | 60,848 |
| Jan 12, 2026 | 24.69 | 25.10 | 24.65 | 25.05 | 25.05 | 4.31% | 12,057 |
| Jan 9, 2026 | 23.98 | 24.05 | 23.94 | 24.01 | 24.01 | -1.01% | 10,161 |
| Jan 8, 2026 | 24.18 | 24.26 | 23.84 | 24.26 | 24.26 | 0.79% | 3,001 |
| Jan 7, 2026 | 24.50 | 24.50 | 24.07 | 24.07 | 24.07 | -2.70% | 13,368 |
| Jan 6, 2026 | 24.90 | 24.98 | 24.70 | 24.74 | 24.74 | -0.18% | 23,182 |
| Jan 5, 2026 | 24.75 | 24.78 | 24.35 | 24.78 | 24.78 | -0.12% | 9,385 |
| Jan 2, 2026 | 24.55 | 24.86 | 24.55 | 24.81 | 24.81 | 4.33% | 8,982 |
| Dec 31, 2025 | 24.63 | 24.63 | 23.64 | 23.78 | 23.78 | -1.14% | 18,494 |
| Dec 30, 2025 | 24.30 | 24.30 | 24.02 | 24.05 | 24.05 | -3.58% | 3,289 |
| Dec 29, 2025 | 24.61 | 24.95 | 24.61 | 24.95 | 23.97 | -0.96% | 6,098 |
| Dec 26, 2025 | 24.97 | 25.19 | 24.97 | 25.19 | 24.21 | 1.49% | 4,462 |
| Dec 24, 2025 | 24.99 | 24.99 | 24.78 | 24.82 | 23.85 | 0.32% | 3,835 |
| Dec 23, 2025 | 24.61 | 24.75 | 24.61 | 24.74 | 23.77 | -0.56% | 5,509 |
| Dec 22, 2025 | 24.79 | 24.96 | 24.79 | 24.88 | 23.91 | -0.40% | 4,831 |
| Dec 19, 2025 | 24.94 | 24.98 | 24.77 | 24.98 | 24.00 | 1.84% | 8,801 |
| Dec 18, 2025 | 24.52 | 24.63 | 24.50 | 24.53 | 23.57 | 0.88% | 4,626 |
| Dec 17, 2025 | 24.95 | 24.95 | 24.31 | 24.31 | 23.36 | -1.46% | 7,409 |
| Dec 16, 2025 | 24.76 | 24.76 | 24.52 | 24.68 | 23.71 | -0.98% | 7,950 |