Roundhill Magnificent Seven ETF (MAGS)
BATS: MAGS · Real-Time Price · USD
61.35
-0.92 (-1.48%)
At close: Feb 27, 2026, 4:00 PM EST
61.36
+0.01 (0.02%)
After-hours: Feb 27, 2026, 8:00 PM EST
MAGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 62.23 | 62.23 | 61.04 | 61.40 | 61.40 | -1.40% | 787,071 |
| Feb 26, 2026 | 63.28 | 63.31 | 61.78 | 62.27 | 62.27 | -1.58% | 458,433 |
| Feb 25, 2026 | 62.62 | 63.30 | 62.61 | 63.27 | 63.27 | 1.54% | 3,034,650 |
| Feb 24, 2026 | 61.56 | 62.40 | 61.21 | 62.31 | 62.31 | 1.15% | 2,724,329 |
| Feb 23, 2026 | 62.38 | 62.58 | 61.33 | 61.60 | 61.60 | -1.60% | 3,038,060 |
| Feb 20, 2026 | 61.33 | 62.73 | 61.14 | 62.60 | 62.60 | 1.64% | 6,855,417 |
| Feb 19, 2026 | 61.36 | 61.95 | 61.19 | 61.59 | 61.59 | -0.16% | 2,994,853 |
| Feb 18, 2026 | 61.40 | 62.10 | 61.27 | 61.69 | 61.69 | 0.69% | 4,029,519 |
| Feb 17, 2026 | 60.74 | 61.56 | 60.13 | 61.27 | 61.27 | 0.20% | 5,627,157 |
| Feb 13, 2026 | 61.68 | 61.77 | 60.89 | 61.15 | 61.15 | -0.94% | 9,088,013 |
| Feb 12, 2026 | 63.43 | 63.50 | 61.55 | 61.73 | 61.73 | -2.31% | 4,917,656 |
| Feb 11, 2026 | 64.00 | 64.23 | 62.94 | 63.19 | 63.19 | -0.61% | 2,744,112 |
| Feb 10, 2026 | 64.03 | 64.10 | 63.48 | 63.58 | 63.58 | -0.41% | 2,701,107 |
| Feb 9, 2026 | 63.03 | 64.20 | 62.68 | 63.84 | 63.84 | 1.16% | 4,383,511 |
| Feb 6, 2026 | 62.33 | 63.38 | 62.03 | 63.11 | 63.11 | 0.46% | 7,610,218 |
| Feb 5, 2026 | 62.81 | 63.41 | 62.01 | 62.82 | 62.82 | -1.98% | 5,836,131 |
| Feb 4, 2026 | 65.21 | 65.35 | 63.48 | 64.09 | 64.09 | -1.52% | 5,078,660 |
| Feb 3, 2026 | 66.32 | 66.38 | 64.57 | 65.08 | 65.08 | -1.62% | 2,910,258 |
| Feb 2, 2026 | 65.64 | 66.56 | 65.57 | 66.16 | 66.16 | 0.01% | 1,774,309 |
| Jan 30, 2026 | 66.20 | 66.74 | 65.90 | 66.15 | 66.15 | -0.35% | 3,066,413 |
| Jan 29, 2026 | 67.01 | 67.09 | 64.91 | 66.38 | 66.38 | -0.24% | 4,762,888 |
| Jan 28, 2026 | 66.80 | 66.97 | 66.22 | 66.54 | 66.54 | -0.02% | 2,358,364 |
| Jan 27, 2026 | 66.33 | 66.72 | 66.13 | 66.55 | 66.55 | 0.96% | 2,796,998 |
| Jan 26, 2026 | 65.68 | 66.27 | 65.59 | 65.92 | 65.92 | 0.46% | 1,846,401 |
| Jan 23, 2026 | 65.06 | 65.98 | 64.94 | 65.62 | 65.62 | 1.06% | 4,558,808 |
| Jan 22, 2026 | 64.37 | 65.05 | 64.11 | 64.93 | 64.93 | 2.03% | 3,619,323 |
| Jan 21, 2026 | 63.08 | 64.20 | 62.71 | 63.64 | 63.64 | 1.11% | 4,688,668 |
| Jan 20, 2026 | 63.59 | 63.85 | 62.78 | 62.94 | 62.94 | -3.02% | 5,516,749 |
| Jan 16, 2026 | 65.24 | 65.57 | 64.83 | 64.90 | 64.90 | -0.29% | 1,967,847 |
| Jan 15, 2026 | 65.53 | 65.60 | 64.92 | 65.09 | 65.09 | 0.17% | 2,737,419 |
| Jan 14, 2026 | 65.55 | 65.55 | 64.63 | 64.98 | 64.98 | -1.53% | 3,820,404 |
| Jan 13, 2026 | 66.35 | 66.48 | 65.63 | 65.99 | 65.99 | -0.45% | 2,183,782 |
| Jan 12, 2026 | 65.91 | 66.65 | 65.91 | 66.29 | 66.29 | -0.13% | 2,844,317 |
| Jan 9, 2026 | 65.80 | 66.44 | 65.48 | 66.37 | 66.37 | 0.74% | 3,696,098 |
| Jan 8, 2026 | 65.88 | 65.92 | 65.26 | 65.88 | 65.88 | -0.03% | 11,603,452 |
| Jan 7, 2026 | 65.74 | 66.49 | 65.60 | 65.90 | 65.90 | 0.38% | 2,041,164 |
| Jan 6, 2026 | 65.89 | 66.03 | 65.33 | 65.65 | 65.65 | -0.36% | 4,034,318 |
| Jan 5, 2026 | 65.84 | 66.33 | 65.67 | 65.89 | 65.89 | 0.83% | 2,331,632 |
| Jan 2, 2026 | 66.50 | 66.99 | 65.03 | 65.35 | 65.35 | -0.92% | 2,986,926 |
| Dec 31, 2025 | 66.52 | 66.54 | 65.96 | 65.96 | 65.96 | -0.68% | 1,593,375 |
| Dec 30, 2025 | 66.40 | 66.70 | 66.32 | 66.41 | 66.41 | -1.56% | 1,192,433 |
| Dec 29, 2025 | 67.43 | 67.61 | 67.25 | 67.46 | 66.48 | -0.78% | 1,536,300 |
| Dec 26, 2025 | 68.22 | 68.46 | 67.97 | 67.99 | 67.01 | -0.26% | 1,220,366 |
| Dec 24, 2025 | 68.09 | 68.21 | 67.85 | 68.17 | 67.18 | 0.06% | 1,043,608 |
| Dec 23, 2025 | 67.37 | 68.17 | 67.37 | 68.13 | 67.14 | 0.95% | 1,593,341 |
| Dec 22, 2025 | 67.61 | 67.70 | 67.19 | 67.49 | 66.51 | 0.55% | 2,263,728 |
| Dec 19, 2025 | 66.90 | 67.14 | 66.65 | 67.12 | 66.15 | 0.80% | 2,794,516 |
| Dec 18, 2025 | 66.25 | 67.07 | 65.82 | 66.59 | 65.63 | 1.96% | 1,944,503 |
| Dec 17, 2025 | 66.82 | 66.82 | 65.30 | 65.31 | 64.36 | -2.17% | 2,875,193 |
| Dec 16, 2025 | 65.90 | 66.93 | 65.75 | 66.76 | 65.79 | 0.80% | 3,139,844 |