Roundhill Magnificent Seven ETF (MAGS)
BATS: MAGS · Real-Time Price · USD
52.68
+1.11 (2.16%)
Jun 6, 2025, 12:40 PM - Market open

MAGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202552.5752.9252.5452.73-2.27%1,412,602
Jun 5, 202552.9453.1951.2451.5651.56-2.63%3,884,877
Jun 4, 202553.0253.1452.5452.9552.950.17%1,303,731
Jun 3, 202552.8053.3552.5652.8652.860.25%1,905,424
Jun 2, 202552.0152.7651.9252.7352.730.73%2,237,055
May 30, 202552.6552.8451.6652.3552.35-1.04%2,995,328
May 29, 202553.7053.7152.6352.9052.900.61%2,742,909
May 28, 202553.0053.1952.5152.5852.58-0.64%1,970,917
May 27, 202552.0152.9251.9852.9252.923.48%2,843,074
May 23, 202550.9051.5550.7751.1451.14-1.43%3,094,921
May 22, 202551.5052.3651.3851.8851.880.89%2,481,991
May 21, 202551.6252.5851.2051.4251.42-1.10%2,748,311
May 20, 202552.2352.4351.6351.9951.99-0.54%1,222,877
May 19, 202551.3752.3451.3652.2752.27-0.32%1,961,625
May 16, 202552.4352.5651.8252.4452.440.56%2,111,719
May 15, 202552.2552.6151.7952.1552.15-1.14%2,083,807
May 14, 202552.3052.8852.0452.7552.751.83%2,663,388
May 13, 202550.9551.9850.7351.8051.802.23%3,410,816
May 12, 202550.5650.6749.7350.6750.675.80%3,872,500
May 9, 202547.9548.4047.6647.8947.890.46%1,312,810
May 8, 202547.7148.1847.1947.6747.671.49%1,871,615
May 7, 202547.3547.5546.2846.9746.97-0.38%2,415,113
May 6, 202546.9047.5146.8447.1547.15-0.82%1,471,831
May 5, 202547.5347.8947.2847.5447.54-1.04%1,490,232
May 2, 202547.8548.4347.3848.0448.041.24%3,196,732
May 1, 202547.6248.1247.2647.4547.453.17%3,746,790
Apr 30, 202545.4746.2744.7845.9945.99-1.29%2,375,746
Apr 29, 202546.0946.6645.8046.5946.590.60%1,285,919
Apr 28, 202546.7346.8345.4846.3146.31-0.39%2,038,403
Apr 25, 202545.5746.6345.2246.4946.493.04%3,434,073
Apr 24, 202543.9245.1443.8845.1245.122.94%2,957,863
Apr 23, 202544.3544.7743.6343.8343.833.35%3,166,046
Apr 22, 202541.6442.8141.4942.4142.413.29%2,415,052
Apr 21, 202541.5341.6240.5841.0641.06-3.34%2,812,889
Apr 17, 202543.0843.2042.2042.4842.48-0.70%2,099,485
Apr 16, 202543.4243.8042.0542.7842.78-3.97%3,296,632
Apr 15, 202544.8045.1344.3244.5544.55-0.71%2,145,414
Apr 14, 202546.1046.1644.3944.8744.870.02%2,723,235
Apr 11, 202543.7844.9543.4844.8644.861.91%3,823,914
Apr 10, 202544.9745.1742.5944.0244.02-5.17%4,908,778
Apr 9, 202540.5946.6840.5946.4246.4214.62%8,761,192
Apr 8, 202543.3643.7639.9140.5040.50-2.34%5,559,096
Apr 7, 202539.3043.6039.0041.4741.470.27%7,336,397
Apr 4, 202542.3043.0441.2841.3641.36-5.87%5,834,819
Apr 3, 202544.5044.8843.8843.9443.94-6.87%5,213,412
Apr 2, 202545.6847.5545.5547.1847.181.05%3,457,174
Apr 1, 202545.7146.9945.6646.6946.691.81%3,223,043
Mar 31, 202545.0046.0544.3645.8645.86-0.37%3,602,743
Mar 28, 202547.4747.6545.9446.0346.03-3.58%3,623,153
Mar 27, 202547.6748.5047.6047.7447.74-0.42%2,568,285