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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 52.57 | 52.92 | 52.54 | 52.73 | - | 2.27% | 1,412,602 |
Jun 5, 2025 | 52.94 | 53.19 | 51.24 | 51.56 | 51.56 | -2.63% | 3,884,877 |
Jun 4, 2025 | 53.02 | 53.14 | 52.54 | 52.95 | 52.95 | 0.17% | 1,303,731 |
Jun 3, 2025 | 52.80 | 53.35 | 52.56 | 52.86 | 52.86 | 0.25% | 1,905,424 |
Jun 2, 2025 | 52.01 | 52.76 | 51.92 | 52.73 | 52.73 | 0.73% | 2,237,055 |
May 30, 2025 | 52.65 | 52.84 | 51.66 | 52.35 | 52.35 | -1.04% | 2,995,328 |
May 29, 2025 | 53.70 | 53.71 | 52.63 | 52.90 | 52.90 | 0.61% | 2,742,909 |
May 28, 2025 | 53.00 | 53.19 | 52.51 | 52.58 | 52.58 | -0.64% | 1,970,917 |
May 27, 2025 | 52.01 | 52.92 | 51.98 | 52.92 | 52.92 | 3.48% | 2,843,074 |
May 23, 2025 | 50.90 | 51.55 | 50.77 | 51.14 | 51.14 | -1.43% | 3,094,921 |
May 22, 2025 | 51.50 | 52.36 | 51.38 | 51.88 | 51.88 | 0.89% | 2,481,991 |
May 21, 2025 | 51.62 | 52.58 | 51.20 | 51.42 | 51.42 | -1.10% | 2,748,311 |
May 20, 2025 | 52.23 | 52.43 | 51.63 | 51.99 | 51.99 | -0.54% | 1,222,877 |
May 19, 2025 | 51.37 | 52.34 | 51.36 | 52.27 | 52.27 | -0.32% | 1,961,625 |
May 16, 2025 | 52.43 | 52.56 | 51.82 | 52.44 | 52.44 | 0.56% | 2,111,719 |
May 15, 2025 | 52.25 | 52.61 | 51.79 | 52.15 | 52.15 | -1.14% | 2,083,807 |
May 14, 2025 | 52.30 | 52.88 | 52.04 | 52.75 | 52.75 | 1.83% | 2,663,388 |
May 13, 2025 | 50.95 | 51.98 | 50.73 | 51.80 | 51.80 | 2.23% | 3,410,816 |
May 12, 2025 | 50.56 | 50.67 | 49.73 | 50.67 | 50.67 | 5.80% | 3,872,500 |
May 9, 2025 | 47.95 | 48.40 | 47.66 | 47.89 | 47.89 | 0.46% | 1,312,810 |
May 8, 2025 | 47.71 | 48.18 | 47.19 | 47.67 | 47.67 | 1.49% | 1,871,615 |
May 7, 2025 | 47.35 | 47.55 | 46.28 | 46.97 | 46.97 | -0.38% | 2,415,113 |
May 6, 2025 | 46.90 | 47.51 | 46.84 | 47.15 | 47.15 | -0.82% | 1,471,831 |
May 5, 2025 | 47.53 | 47.89 | 47.28 | 47.54 | 47.54 | -1.04% | 1,490,232 |
May 2, 2025 | 47.85 | 48.43 | 47.38 | 48.04 | 48.04 | 1.24% | 3,196,732 |
May 1, 2025 | 47.62 | 48.12 | 47.26 | 47.45 | 47.45 | 3.17% | 3,746,790 |
Apr 30, 2025 | 45.47 | 46.27 | 44.78 | 45.99 | 45.99 | -1.29% | 2,375,746 |
Apr 29, 2025 | 46.09 | 46.66 | 45.80 | 46.59 | 46.59 | 0.60% | 1,285,919 |
Apr 28, 2025 | 46.73 | 46.83 | 45.48 | 46.31 | 46.31 | -0.39% | 2,038,403 |
Apr 25, 2025 | 45.57 | 46.63 | 45.22 | 46.49 | 46.49 | 3.04% | 3,434,073 |
Apr 24, 2025 | 43.92 | 45.14 | 43.88 | 45.12 | 45.12 | 2.94% | 2,957,863 |
Apr 23, 2025 | 44.35 | 44.77 | 43.63 | 43.83 | 43.83 | 3.35% | 3,166,046 |
Apr 22, 2025 | 41.64 | 42.81 | 41.49 | 42.41 | 42.41 | 3.29% | 2,415,052 |
Apr 21, 2025 | 41.53 | 41.62 | 40.58 | 41.06 | 41.06 | -3.34% | 2,812,889 |
Apr 17, 2025 | 43.08 | 43.20 | 42.20 | 42.48 | 42.48 | -0.70% | 2,099,485 |
Apr 16, 2025 | 43.42 | 43.80 | 42.05 | 42.78 | 42.78 | -3.97% | 3,296,632 |
Apr 15, 2025 | 44.80 | 45.13 | 44.32 | 44.55 | 44.55 | -0.71% | 2,145,414 |
Apr 14, 2025 | 46.10 | 46.16 | 44.39 | 44.87 | 44.87 | 0.02% | 2,723,235 |
Apr 11, 2025 | 43.78 | 44.95 | 43.48 | 44.86 | 44.86 | 1.91% | 3,823,914 |
Apr 10, 2025 | 44.97 | 45.17 | 42.59 | 44.02 | 44.02 | -5.17% | 4,908,778 |
Apr 9, 2025 | 40.59 | 46.68 | 40.59 | 46.42 | 46.42 | 14.62% | 8,761,192 |
Apr 8, 2025 | 43.36 | 43.76 | 39.91 | 40.50 | 40.50 | -2.34% | 5,559,096 |
Apr 7, 2025 | 39.30 | 43.60 | 39.00 | 41.47 | 41.47 | 0.27% | 7,336,397 |
Apr 4, 2025 | 42.30 | 43.04 | 41.28 | 41.36 | 41.36 | -5.87% | 5,834,819 |
Apr 3, 2025 | 44.50 | 44.88 | 43.88 | 43.94 | 43.94 | -6.87% | 5,213,412 |
Apr 2, 2025 | 45.68 | 47.55 | 45.55 | 47.18 | 47.18 | 1.05% | 3,457,174 |
Apr 1, 2025 | 45.71 | 46.99 | 45.66 | 46.69 | 46.69 | 1.81% | 3,223,043 |
Mar 31, 2025 | 45.00 | 46.05 | 44.36 | 45.86 | 45.86 | -0.37% | 3,602,743 |
Mar 28, 2025 | 47.47 | 47.65 | 45.94 | 46.03 | 46.03 | -3.58% | 3,623,153 |
Mar 27, 2025 | 47.67 | 48.50 | 47.60 | 47.74 | 47.74 | -0.42% | 2,568,285 |