Roundhill China Magnificent Seven ETF (MAGC)
BATS: MAGC · Real-Time Price · USD
24.01
-0.25 (-1.01%)
Jan 9, 2026, 4:00 PM EST - Market closed
MAGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 25.03 | 25.03 | 24.92 | 24.92 | 23.95 | -1.19% | 6,174 |
| Dec 12, 2025 | 25.47 | 25.53 | 25.19 | 25.22 | 24.23 | -0.15% | 2,768 |
| Dec 11, 2025 | 25.28 | 25.32 | 25.15 | 25.26 | 24.27 | -0.08% | 2,585 |
| Dec 10, 2025 | 25.30 | 25.41 | 25.18 | 25.28 | 24.29 | 0.54% | 6,359 |
| Dec 9, 2025 | 25.03 | 25.14 | 25.00 | 25.14 | 24.16 | -1.25% | 2,457 |
| Dec 8, 2025 | 25.42 | 25.46 | 25.40 | 25.46 | 24.47 | -0.18% | 2,526 |
| Dec 5, 2025 | 25.50 | 25.63 | 25.00 | 25.51 | 24.51 | 0.81% | 5,321 |
| Dec 4, 2025 | 25.60 | 25.60 | 25.28 | 25.30 | 24.31 | 0.36% | 1,635 |
| Dec 3, 2025 | 25.35 | 25.35 | 25.20 | 25.21 | 24.22 | -0.90% | 6,384 |
| Dec 2, 2025 | 25.85 | 25.85 | 25.32 | 25.44 | 24.45 | -1.20% | 4,048 |
| Dec 1, 2025 | 25.25 | 25.80 | 25.25 | 25.75 | 24.74 | 1.41% | 6,713 |
| Nov 28, 2025 | 25.15 | 25.45 | 25.15 | 25.39 | 24.40 | 0.26% | 5,830 |
| Nov 26, 2025 | 26.05 | 26.05 | 25.33 | 25.33 | 24.34 | -0.30% | 4,176 |
| Nov 25, 2025 | 25.28 | 25.48 | 25.23 | 25.40 | 24.41 | 0.48% | 4,170 |
| Nov 24, 2025 | 25.26 | 25.29 | 25.11 | 25.28 | 24.29 | 2.94% | 8,699 |
| Nov 21, 2025 | 24.20 | 24.69 | 24.20 | 24.56 | 23.60 | 0.83% | 5,683 |
| Nov 20, 2025 | 25.14 | 25.14 | 24.36 | 24.36 | 23.40 | -2.54% | 7,766 |
| Nov 19, 2025 | 25.40 | 25.40 | 24.87 | 24.99 | 24.01 | -2.39% | 14,547 |
| Nov 18, 2025 | 25.60 | 25.69 | 25.38 | 25.60 | 24.60 | -1.07% | 6,355 |
| Nov 17, 2025 | 26.10 | 26.15 | 25.83 | 25.88 | 24.87 | -0.57% | 4,477 |
| Nov 14, 2025 | 26.01 | 26.48 | 25.84 | 26.03 | 25.01 | -1.89% | 17,016 |
| Nov 13, 2025 | 27.00 | 27.00 | 26.40 | 26.53 | 25.49 | -0.47% | 124,240 |
| Nov 12, 2025 | 26.63 | 26.66 | 26.57 | 26.66 | 25.61 | -0.64% | 2,051 |
| Nov 11, 2025 | 26.96 | 26.97 | 26.83 | 26.83 | 25.78 | -0.25% | 3,386 |
| Nov 10, 2025 | 26.76 | 26.90 | 26.75 | 26.90 | 25.84 | 1.80% | 3,475 |
| Nov 7, 2025 | 26.80 | 26.82 | 26.16 | 26.42 | 25.39 | -0.99% | 9,941 |
| Nov 6, 2025 | 26.82 | 26.83 | 26.60 | 26.69 | 25.64 | 0.42% | 1,904 |
| Nov 5, 2025 | 26.15 | 26.64 | 26.15 | 26.57 | 25.53 | 1.63% | 8,293 |
| Nov 4, 2025 | 26.00 | 26.38 | 26.00 | 26.15 | 25.13 | -2.09% | 5,187 |
| Nov 3, 2025 | 26.82 | 26.82 | 26.64 | 26.71 | 25.66 | -0.38% | 13,245 |
| Oct 31, 2025 | 26.75 | 26.81 | 26.58 | 26.81 | 25.76 | -0.93% | 11,785 |
| Oct 30, 2025 | 27.22 | 27.22 | 27.06 | 27.06 | 26.00 | -2.24% | 11,823 |
| Oct 29, 2025 | 27.95 | 27.95 | 27.59 | 27.68 | 26.60 | 0.36% | 3,446 |