Roundhill Daily Inverse Magnificent Seven ETF (MAGQ)
NASDAQ: MAGQ · Real-Time Price · USD
18.74
+0.12 (0.11%)
Nov 20, 2024, 4:00 PM EST - Market closed
MAGQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2024 | 20.85 | 21.25 | 20.80 | 20.94 | 20.94 | -1.57% | 2,985 |
| Sep 17, 2024 | 21.16 | 21.27 | 21.16 | 21.27 | 21.27 | 0.48% | 535 |
| Sep 16, 2024 | 21.31 | 21.31 | 21.17 | 21.17 | 21.17 | 0.83% | 243 |
| Sep 13, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.48% | 104 |
| Sep 12, 2024 | 21.40 | 21.40 | 21.05 | 21.31 | 21.31 | -0.14% | 1,794 |
| Sep 11, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -3.44% | 102 |
| Sep 10, 2024 | 22.32 | 22.32 | 22.10 | 22.10 | 22.10 | -1.52% | 169 |
| Sep 9, 2024 | 22.46 | 22.49 | 21.94 | 22.44 | 22.44 | -0.80% | 1,453 |
| Sep 6, 2024 | 21.80 | 22.62 | 21.80 | 22.62 | 22.62 | 4.24% | 1,935 |
| Sep 5, 2024 | 21.41 | 21.76 | 21.41 | 21.70 | 21.70 | -1.36% | 3,985 |
| Sep 4, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.76% | 93 |
| Sep 3, 2024 | 21.20 | 21.78 | 21.20 | 21.62 | 21.62 | 0.83% | 429 |
| Aug 30, 2024 | 21.49 | 21.68 | 21.30 | 21.44 | 21.44 | -2.10% | 629 |
| Aug 29, 2024 | 21.40 | 21.90 | 21.27 | 21.90 | 21.90 | 1.65% | 1,649 |
| Aug 28, 2024 | 21.49 | 21.65 | 21.27 | 21.54 | 21.54 | 0.02% | 2,386 |
| Aug 27, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 2.57% | 126 |
| Aug 26, 2024 | 20.89 | 21.57 | 20.89 | 21.00 | 21.00 | -0.90% | 2,669 |
| Aug 23, 2024 | 21.36 | 21.38 | 20.80 | 21.19 | 21.19 | -1.37% | 1,588 |
| Aug 22, 2024 | 20.71 | 21.54 | 20.71 | 21.49 | 21.49 | 2.36% | 11,089 |
| Aug 21, 2024 | 20.58 | 20.99 | 20.58 | 20.99 | 20.99 | 0.55% | 1,401 |
| Aug 20, 2024 | 20.80 | 20.88 | 20.80 | 20.88 | 20.88 | -0.88% | 1,408 |
| Aug 19, 2024 | 21.37 | 21.37 | 20.86 | 21.06 | 21.06 | -0.43% | 927 |
| Aug 16, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.25% | 537 |
| Aug 15, 2024 | 21.15 | 21.43 | 20.98 | 21.21 | 21.21 | -3.88% | 3,437 |
| Aug 14, 2024 | 21.79 | 22.06 | 21.72 | 22.06 | 22.06 | 1.75% | 737 |
| Aug 13, 2024 | 21.55 | 21.70 | 21.55 | 21.68 | 21.68 | -4.03% | 1,316 |
| Aug 12, 2024 | 22.60 | 22.60 | 22.59 | 22.59 | 22.59 | 0.98% | 846 |
| Aug 9, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -1.67% | 72 |
| Aug 8, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -2.06% | 255 |
| Aug 7, 2024 | 22.98 | 23.23 | 22.98 | 23.23 | 23.23 | 0.43% | 337 |
| Aug 6, 2024 | 22.79 | 23.13 | 22.79 | 23.13 | 23.13 | -1.20% | 2,757 |
| Aug 5, 2024 | 24.46 | 24.46 | 23.10 | 23.41 | 23.41 | 4.42% | 4,315 |
| Aug 2, 2024 | 22.10 | 22.66 | 21.90 | 22.42 | 22.42 | 4.28% | 3,396 |
| Aug 1, 2024 | 21.49 | 21.66 | 21.49 | 21.50 | 21.50 | 0.61% | 1,338 |
| Jul 31, 2024 | 21.61 | 21.61 | 20.95 | 21.37 | 21.37 | -1.25% | 7,863 |
| Jul 30, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.79% | 1,353 |
| Jul 29, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -1.11% | 105 |
| Jul 26, 2024 | 21.93 | 21.93 | 21.43 | 21.71 | 21.71 | -0.63% | 4,478 |
| Jul 25, 2024 | 21.87 | 22.35 | 21.33 | 21.85 | 21.85 | 0.96% | 5,075 |
| Jul 24, 2024 | 21.24 | 21.66 | 21.19 | 21.64 | 21.64 | 5.88% | 4,047 |
| Jul 23, 2024 | 20.62 | 20.62 | 20.20 | 20.44 | 20.44 | 1.00% | 1,740 |
| Jul 22, 2024 | 20.31 | 20.84 | 20.24 | 20.24 | 20.24 | -3.10% | 2,088 |
| Jul 19, 2024 | 20.68 | 21.12 | 20.45 | 20.89 | 20.89 | 0.79% | 11,836 |
| Jul 18, 2024 | 20.59 | 20.98 | 20.51 | 20.72 | 20.72 | 0.04% | 4,307 |
| Jul 17, 2024 | 20.55 | 20.89 | 20.55 | 20.72 | 20.72 | 2.81% | 14,575 |
| Jul 16, 2024 | 20.17 | 20.17 | 20.15 | 20.15 | 20.15 | 0.35% | 304 |
| Jul 15, 2024 | 19.49 | 20.08 | 19.49 | 20.08 | 20.08 | 0.50% | 1,605 |
| Jul 12, 2024 | 20.37 | 20.37 | 19.71 | 19.98 | 19.98 | 0.45% | 5,093 |
| Jul 11, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 3.81% | 170 |
| Jul 10, 2024 | 19.55 | 19.55 | 19.08 | 19.16 | 19.16 | -0.05% | 1,106 |
| Jul 9, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -1.54% | 49 |
| Jul 8, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.29% | 57 |
| Jul 5, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -1.95% | 15 |
| Jul 3, 2024 | 20.40 | 20.40 | 19.91 | 19.91 | 19.91 | -2.81% | 326 |
| Jul 2, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -1.73% | 269 |