Roundhill Daily Inverse Magnificent Seven ETF (MAGQ)
21.16
+2.43 (12.97%)
Inactive · Last trade price
on Nov 29, 2024
MAGQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.91% | 1 |
| Nov 26, 2024 | 18.30 | 18.73 | 18.30 | 18.73 | 18.73 | -1.63% | 398 |
| Nov 25, 2024 | 18.70 | 19.04 | 18.67 | 19.04 | 19.04 | 1.33% | 2,129 |
| Nov 22, 2024 | 18.52 | 18.79 | 18.52 | 18.79 | 18.79 | 0.32% | 345 |
| Nov 21, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.05% | 16 |
| Nov 20, 2024 | 18.43 | 18.74 | 18.43 | 18.74 | 18.74 | 0.64% | 234 |
| Nov 19, 2024 | 18.30 | 18.62 | 18.30 | 18.62 | 18.62 | 0.76% | 706 |
| Nov 18, 2024 | 18.54 | 18.65 | 18.48 | 18.48 | 18.48 | -3.45% | 987 |
| Nov 15, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 3.06% | 175 |
| Nov 14, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.01% | 43 |
| Nov 13, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.92% | 63 |
| Nov 12, 2024 | 18.15 | 18.61 | 18.13 | 18.40 | 18.40 | 1.56% | 1,124 |
| Nov 11, 2024 | 18.06 | 18.42 | 18.06 | 18.12 | 18.12 | -1.60% | 6,363 |
| Nov 8, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.63% | 13 |
| Nov 7, 2024 | 18.37 | 18.80 | 18.37 | 18.53 | 18.53 | -3.45% | 774 |
| Nov 6, 2024 | 19.35 | 19.35 | 18.85 | 19.19 | 19.19 | -2.90% | 6,992 |
| Nov 5, 2024 | 19.88 | 20.00 | 19.50 | 19.76 | 19.76 | -2.21% | 2,838 |
| Nov 4, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 1.54% | 12 |
| Nov 1, 2024 | 20.03 | 20.03 | 19.90 | 19.90 | 19.90 | -1.67% | 156 |
| Oct 31, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 2.90% | 210 |
| Oct 30, 2024 | 19.06 | 19.67 | 19.06 | 19.67 | 19.67 | 1.33% | 460 |
| Oct 29, 2024 | 19.75 | 19.75 | 19.41 | 19.41 | 19.41 | -2.16% | 214 |
| Oct 28, 2024 | 19.60 | 19.84 | 19.60 | 19.84 | 19.84 | 0.40% | 230 |
| Oct 25, 2024 | 20.01 | 20.01 | 19.76 | 19.76 | 19.76 | -1.15% | 620 |
| Oct 24, 2024 | 20.07 | 20.07 | 19.99 | 19.99 | 19.99 | -1.94% | 275 |
| Oct 23, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 2.22% | 53 |
| Oct 22, 2024 | 20.35 | 20.35 | 19.94 | 19.94 | 19.94 | -2.00% | 335 |
| Oct 21, 2024 | 20.46 | 20.46 | 20.35 | 20.35 | 20.35 | 1.60% | 380 |
| Oct 18, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -2.44% | 27 |
| Oct 17, 2024 | 20.46 | 20.54 | 20.46 | 20.53 | 20.53 | 1.19% | 6,276 |
| Oct 16, 2024 | 20.12 | 20.29 | 20.12 | 20.29 | 20.29 | -0.03% | 264 |
| Oct 15, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.83% | 2 |
| Oct 14, 2024 | 19.85 | 20.34 | 19.85 | 19.93 | 19.93 | -2.88% | 988 |
| Oct 11, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.84% | 60 |
| Oct 10, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 1.14% | 21 |
| Oct 9, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -1.08% | 10 |
| Oct 8, 2024 | 20.10 | 20.34 | 19.93 | 20.34 | 20.34 | 0.54% | 8,776 |
| Oct 7, 2024 | 20.11 | 20.29 | 20.11 | 20.23 | 20.23 | -0.30% | 4,138 |
| Oct 4, 2024 | 20.49 | 20.60 | 20.29 | 20.29 | 20.29 | 0.35% | 1,339 |
| Oct 3, 2024 | 20.37 | 20.37 | 20.22 | 20.22 | 20.22 | -0.98% | 547 |
| Oct 2, 2024 | 20.63 | 20.63 | 20.42 | 20.42 | 20.42 | -0.44% | 183 |
| Oct 1, 2024 | 20.07 | 20.51 | 20.07 | 20.51 | 20.51 | 3.15% | 521 |
| Sep 30, 2024 | 19.96 | 19.96 | 19.88 | 19.88 | 19.88 | -0.31% | 127 |
| Sep 27, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.27% | 770 |
| Sep 26, 2024 | 19.87 | 20.00 | 19.87 | 20.00 | 20.00 | 0.36% | 770 |
| Sep 25, 2024 | 20.08 | 20.08 | 19.93 | 19.93 | 19.93 | -1.50% | 1,241 |
| Sep 24, 2024 | 20.14 | 20.26 | 20.03 | 20.23 | 20.23 | 0.45% | 3,341 |
| Sep 23, 2024 | 20.14 | 20.14 | 20.08 | 20.14 | 20.14 | -0.54% | 2,179 |
| Sep 20, 2024 | 20.23 | 20.25 | 20.23 | 20.25 | 20.25 | 0.04% | 495 |
| Sep 19, 2024 | 20.65 | 20.65 | 20.11 | 20.24 | 20.24 | -3.32% | 5,323 |