Skip to main content
logo
Roundhill China Magnificent Seven ETF (MAGC)
BATS: MAGC · Real-Time Price · USD
16.81
-0.01 (-0.06%)
Oct 29, 2026, 4:00 PM EDT - Market closed

MAGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202616.7416.8116.7416.8116.81-0.06%1,570
Oct 28, 202616.8816.9016.8116.8216.82-1.15%2,204
Oct 27, 202617.0917.0916.9517.0217.01-1.36%1,688
Oct 26, 202617.3017.3017.2217.2517.250.23%1,919
Oct 23, 202617.2317.2717.2017.2117.210.24%16,178
Oct 22, 202616.9517.1716.9517.1717.17-2.18%18,042
Oct 21, 202617.7817.7817.4517.5517.55-2.95%11,398
Oct 20, 202618.0018.0918.0018.0918.090.99%1,491
Oct 19, 202617.9918.0217.8817.9117.91-0.56%1,897
Oct 16, 202618.2118.2218.0118.0118.01-1.47%5,798
Oct 15, 202618.2018.2818.1718.2818.281.75%17,925
Oct 14, 202618.0718.0717.8817.9617.960.67%4,583
Oct 13, 202617.9517.9517.8117.8417.840.33%2,749
Oct 12, 202617.7917.7917.7917.7917.79-1.48%60
Oct 9, 202618.0718.0917.9718.0518.054.91%16,383
Oct 8, 202617.2117.2117.1317.2117.21-0.85%1,971
Oct 7, 202617.3017.3517.3017.3517.35-1.03%400
Oct 6, 202617.4417.5417.3817.5417.54-0.25%2,375
Oct 5, 202617.4017.6117.4017.5817.582.54%8,805
Oct 2, 202617.2717.2717.1117.1417.14-2.36%9,541
Oct 1, 202617.6017.6017.5617.5617.56-0.35%237
Sep 30, 202617.7417.7417.6217.6217.620.25%6,821
Sep 29, 202617.5517.5817.5517.5817.58-2.11%975
Sep 28, 202617.8918.0017.8517.9617.960.67%20,942
Sep 25, 202617.8017.8617.8017.8417.83-0.97%878
Sep 24, 202618.0918.0917.9918.0118.01-0.44%1,303
Sep 23, 202618.2818.2818.0918.0918.09-2.73%2,625
Sep 22, 202618.7418.7618.5118.6018.600.49%30,842
Sep 21, 202618.3218.5318.3118.5118.512.42%29,938
Sep 18, 202618.0918.1018.0718.0718.070.88%1,348
Sep 17, 202617.9017.9117.8917.9117.910.24%1,076
Sep 16, 202617.9417.9417.8417.8717.87-1.40%2,733
Sep 15, 202618.1818.2018.1218.1218.12-0.80%4,675
Sep 14, 202618.1818.3618.1818.2718.271.61%4,185
Sep 11, 202618.1218.1217.9817.9817.980.87%8,711
Sep 10, 202617.9017.9017.8017.8317.83-1.63%6,400
Sep 9, 202618.1718.1918.1218.1218.12-2.83%18,345
Sep 8, 202618.7218.7218.6118.6518.65-2.19%2,227
Sep 4, 202619.0019.0719.0019.0719.061.43%1,838
Sep 3, 202618.7918.8018.7918.8018.80-0.64%2,302
Sep 2, 202619.1219.1218.9218.9218.920.35%7,845
Sep 1, 202618.8118.9318.8118.8518.85-0.99%29,644
Aug 31, 202619.3019.3019.0319.0419.04-1.71%17,573
Aug 28, 202619.4219.4319.3319.3719.371.07%7,125
Aug 27, 202619.1019.1619.0819.1619.16-1.61%11,139
Aug 26, 202619.5719.5719.4719.4819.48-0.85%447
Aug 25, 202619.5519.6519.5519.6519.640.14%1,129
Aug 24, 202619.8119.8319.6019.6219.62-2.00%4,761
Aug 21, 202620.1820.1819.9720.0220.02-0.07%6,487
Aug 20, 202619.8720.0319.7620.0320.03-1.33%2,687