Roundhill China Magnificent Seven ETF (MAGC)
BATS: MAGC · Real-Time Price · USD
18.05
+0.84 (4.90%)
At close: Oct 9, 2026, 4:00 PM EDT
18.01
-0.04 (-0.24%)
After-hours: Oct 9, 2026, 8:00 PM EDT
MAGC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 18.07 | 18.08 | 17.97 | 18.05 | 18.05 | 4.91% | 16,383 |
| Oct 8, 2026 | 17.21 | 17.21 | 17.13 | 17.21 | 17.21 | -0.85% | 1,971 |
| Oct 7, 2026 | 17.30 | 17.35 | 17.30 | 17.35 | 17.35 | -1.03% | 400 |
| Oct 6, 2026 | 17.44 | 17.54 | 17.38 | 17.54 | 17.54 | -0.25% | 2,375 |
| Oct 5, 2026 | 17.40 | 17.61 | 17.40 | 17.58 | 17.58 | 2.54% | 8,805 |
| Oct 2, 2026 | 17.27 | 17.27 | 17.11 | 17.14 | 17.14 | -2.36% | 9,541 |
| Oct 1, 2026 | 17.60 | 17.60 | 17.56 | 17.56 | 17.56 | -0.35% | 237 |
| Sep 30, 2026 | 17.74 | 17.74 | 17.62 | 17.62 | 17.62 | 0.25% | 6,821 |
| Sep 29, 2026 | 17.55 | 17.58 | 17.55 | 17.58 | 17.58 | -2.11% | 975 |
| Sep 28, 2026 | 17.89 | 18.00 | 17.85 | 17.96 | 17.96 | 0.67% | 20,942 |
| Sep 25, 2026 | 17.80 | 17.86 | 17.80 | 17.84 | 17.83 | -0.97% | 878 |
| Sep 24, 2026 | 18.09 | 18.09 | 17.99 | 18.01 | 18.01 | -0.44% | 1,303 |
| Sep 23, 2026 | 18.28 | 18.28 | 18.09 | 18.09 | 18.09 | -2.73% | 2,625 |
| Sep 22, 2026 | 18.74 | 18.76 | 18.51 | 18.60 | 18.60 | 0.49% | 30,842 |
| Sep 21, 2026 | 18.32 | 18.53 | 18.31 | 18.51 | 18.51 | 2.42% | 29,938 |
| Sep 18, 2026 | 18.09 | 18.10 | 18.07 | 18.07 | 18.07 | 0.88% | 1,348 |
| Sep 17, 2026 | 17.90 | 17.91 | 17.89 | 17.91 | 17.91 | 0.24% | 1,076 |
| Sep 16, 2026 | 17.94 | 17.94 | 17.84 | 17.87 | 17.87 | -1.40% | 2,733 |
| Sep 15, 2026 | 18.18 | 18.20 | 18.12 | 18.12 | 18.12 | -0.80% | 4,675 |
| Sep 14, 2026 | 18.18 | 18.36 | 18.18 | 18.27 | 18.27 | 1.61% | 4,185 |
| Sep 11, 2026 | 18.12 | 18.12 | 17.98 | 17.98 | 17.98 | 0.87% | 8,711 |
| Sep 10, 2026 | 17.90 | 17.90 | 17.80 | 17.83 | 17.83 | -1.63% | 6,400 |
| Sep 9, 2026 | 18.17 | 18.19 | 18.12 | 18.12 | 18.12 | -2.83% | 18,345 |
| Sep 8, 2026 | 18.72 | 18.72 | 18.61 | 18.65 | 18.65 | -2.19% | 2,227 |
| Sep 4, 2026 | 19.00 | 19.07 | 19.00 | 19.07 | 19.06 | 1.43% | 1,838 |
| Sep 3, 2026 | 18.79 | 18.80 | 18.79 | 18.80 | 18.80 | -0.64% | 2,302 |
| Sep 2, 2026 | 19.12 | 19.12 | 18.92 | 18.92 | 18.92 | 0.35% | 7,845 |
| Sep 1, 2026 | 18.81 | 18.93 | 18.81 | 18.85 | 18.85 | -0.99% | 29,644 |
| Aug 31, 2026 | 19.30 | 19.30 | 19.03 | 19.04 | 19.04 | -1.71% | 17,573 |
| Aug 28, 2026 | 19.42 | 19.43 | 19.33 | 19.37 | 19.37 | 1.07% | 7,125 |
| Aug 27, 2026 | 19.10 | 19.16 | 19.08 | 19.16 | 19.16 | -1.61% | 11,139 |
| Aug 26, 2026 | 19.57 | 19.57 | 19.47 | 19.48 | 19.48 | -0.85% | 447 |
| Aug 25, 2026 | 19.55 | 19.65 | 19.55 | 19.65 | 19.64 | 0.14% | 1,129 |
| Aug 24, 2026 | 19.81 | 19.83 | 19.60 | 19.62 | 19.62 | -2.00% | 4,761 |
| Aug 21, 2026 | 20.18 | 20.18 | 19.97 | 20.02 | 20.02 | -0.07% | 6,487 |
| Aug 20, 2026 | 19.87 | 20.03 | 19.76 | 20.03 | 20.03 | -1.33% | 2,687 |
| Aug 19, 2026 | 20.00 | 20.30 | 20.00 | 20.30 | 20.30 | 3.55% | 5,530 |
| Aug 18, 2026 | 19.65 | 19.65 | 19.49 | 19.61 | 19.61 | -0.33% | 1,430 |
| Aug 17, 2026 | 19.84 | 19.84 | 19.61 | 19.67 | 19.67 | 0.69% | 2,604 |
| Aug 14, 2026 | 19.55 | 19.55 | 19.45 | 19.54 | 19.53 | 0.72% | 2,712 |
| Aug 13, 2026 | 19.65 | 19.65 | 19.33 | 19.39 | 19.39 | -2.40% | 5,723 |
| Aug 12, 2026 | 19.91 | 19.92 | 19.83 | 19.87 | 19.87 | -2.10% | 7,292 |
| Aug 11, 2026 | 20.71 | 20.71 | 20.30 | 20.30 | 20.30 | -3.23% | 3,857 |
| Aug 10, 2026 | 20.72 | 20.98 | 20.66 | 20.98 | 20.98 | 1.48% | 3,428 |
| Aug 7, 2026 | 20.62 | 20.67 | 20.62 | 20.67 | 20.67 | 1.17% | 2,098 |
| Aug 6, 2026 | 20.42 | 20.43 | 20.34 | 20.43 | 20.43 | -0.96% | 1,379 |
| Aug 5, 2026 | 20.84 | 20.84 | 20.61 | 20.63 | 20.63 | -1.15% | 7,668 |
| Aug 4, 2026 | 20.71 | 20.88 | 20.62 | 20.87 | 20.87 | - | 7,693 |
| Aug 3, 2026 | 21.00 | 21.00 | 20.81 | 20.87 | 20.87 | 0.97% | 4,312 |
| Jul 31, 2026 | 20.83 | 20.83 | 20.47 | 20.67 | 20.67 | -0.05% | 3,776 |