Roundhill Magnificent Seven ETF (MAGS)
NASDAQ: MAGS · Real-Time Price · USD
55.91
+0.07 (0.13%)
At close: Dec 20, 2024, 4:00 PM
56.19
+0.28 (0.50%)
After-hours: Dec 20, 2024, 7:58 PM EST
MAGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 55.07 | 56.84 | 54.64 | 55.91 | 55.91 | 0.13% | 2,716,892 |
| Dec 19, 2024 | 56.84 | 56.89 | 55.73 | 55.84 | 55.84 | 0.31% | 3,786,839 |
| Dec 18, 2024 | 58.00 | 58.69 | 55.40 | 55.67 | 55.67 | -4.41% | 3,827,926 |
| Dec 17, 2024 | 58.12 | 58.33 | 57.60 | 58.24 | 58.24 | 0.50% | 2,462,520 |
| Dec 16, 2024 | 57.14 | 58.03 | 56.78 | 57.95 | 57.95 | 2.35% | 2,632,142 |
| Dec 13, 2024 | 56.67 | 56.96 | 56.09 | 56.62 | 56.62 | -0.09% | 2,299,700 |
| Dec 12, 2024 | 56.99 | 57.25 | 56.59 | 56.67 | 56.67 | -0.82% | 3,858,200 |
| Dec 11, 2024 | 55.97 | 57.14 | 55.89 | 57.14 | 57.14 | 3.03% | 3,586,600 |
| Dec 10, 2024 | 55.38 | 56.22 | 55.20 | 55.46 | 55.46 | 1.00% | 2,903,200 |
| Dec 9, 2024 | 55.08 | 55.29 | 54.42 | 54.91 | 54.91 | -0.33% | 1,550,438 |
| Dec 6, 2024 | 54.41 | 55.09 | 54.29 | 55.09 | 55.09 | 1.59% | 1,355,200 |
| Dec 5, 2024 | 54.12 | 54.49 | 54.05 | 54.23 | 54.23 | 0.63% | 1,145,149 |
| Dec 4, 2024 | 53.31 | 53.89 | 53.20 | 53.89 | 53.89 | 1.76% | 1,556,500 |
| Dec 3, 2024 | 52.53 | 53.04 | 52.39 | 52.96 | 52.96 | 0.53% | 928,000 |
| Dec 2, 2024 | 52.00 | 52.76 | 51.98 | 52.68 | 52.68 | 1.80% | 1,551,941 |
| Nov 29, 2024 | 51.15 | 51.75 | 50.91 | 51.75 | 51.75 | 1.47% | 507,500 |
| Nov 27, 2024 | 51.36 | 51.39 | 50.59 | 51.00 | 51.00 | -0.87% | 1,021,400 |
| Nov 26, 2024 | 50.93 | 51.59 | 50.92 | 51.45 | 51.45 | 1.32% | 804,500 |
| Nov 25, 2024 | 51.58 | 51.73 | 50.68 | 50.78 | 50.78 | -0.51% | 919,200 |
| Nov 22, 2024 | 51.03 | 51.25 | 50.73 | 51.04 | 51.04 | -0.12% | 659,636 |
| Nov 21, 2024 | 52.03 | 52.10 | 50.35 | 51.10 | 51.10 | -1.14% | 1,209,100 |
| Nov 20, 2024 | 51.92 | 51.93 | 50.91 | 51.69 | 51.69 | -0.63% | 952,400 |
| Nov 19, 2024 | 50.84 | 52.02 | 50.80 | 52.02 | 52.02 | 1.82% | 935,805 |
| Nov 18, 2024 | 50.98 | 51.42 | 50.79 | 51.09 | 51.09 | 1.25% | 926,802 |
| Nov 15, 2024 | 50.86 | 51.07 | 50.14 | 50.46 | 50.46 | -1.94% | 1,184,500 |
| Nov 14, 2024 | 52.12 | 52.25 | 51.35 | 51.46 | 51.46 | -1.25% | 1,127,535 |
| Nov 13, 2024 | 52.23 | 52.49 | 51.77 | 52.11 | 52.11 | -0.08% | 739,400 |
| Nov 12, 2024 | 52.32 | 52.53 | 51.80 | 52.15 | 52.15 | -0.34% | 810,011 |
| Nov 11, 2024 | 52.51 | 52.58 | 51.74 | 52.33 | 52.33 | 0.81% | 1,354,000 |
| Nov 8, 2024 | 51.60 | 52.09 | 51.49 | 51.91 | 51.91 | 0.64% | 978,200 |
| Nov 7, 2024 | 50.65 | 51.68 | 50.63 | 51.58 | 51.58 | 2.26% | 1,268,945 |
| Nov 6, 2024 | 49.63 | 50.45 | 49.48 | 50.44 | 50.44 | 4.09% | 1,540,100 |
| Nov 5, 2024 | 47.87 | 48.61 | 47.87 | 48.46 | 48.46 | 1.72% | 656,500 |
| Nov 4, 2024 | 47.80 | 48.07 | 47.38 | 47.64 | 47.64 | -0.79% | 604,200 |
| Nov 1, 2024 | 47.92 | 48.43 | 47.92 | 48.02 | 48.02 | 1.18% | 825,344 |
| Oct 31, 2024 | 48.69 | 48.72 | 47.46 | 47.46 | 47.46 | -3.85% | 1,139,608 |
| Oct 30, 2024 | 49.91 | 49.98 | 49.25 | 49.36 | 49.36 | 0.04% | 1,209,600 |
| Oct 29, 2024 | 49.00 | 49.42 | 48.75 | 49.34 | 49.34 | 0.92% | 729,407 |
| Oct 28, 2024 | 49.49 | 49.50 | 48.86 | 48.89 | 48.89 | -0.12% | 1,001,921 |
| Oct 25, 2024 | 48.41 | 49.27 | 48.40 | 48.95 | 48.95 | 1.24% | 1,273,803 |
| Oct 24, 2024 | 47.92 | 48.42 | 47.66 | 48.35 | 48.35 | 3.07% | 1,084,200 |
| Oct 23, 2024 | 47.82 | 47.85 | 46.61 | 46.91 | 46.91 | -2.25% | 635,600 |
| Oct 22, 2024 | 47.38 | 48.08 | 47.32 | 47.99 | 47.99 | 0.50% | 528,213 |
| Oct 21, 2024 | 47.24 | 47.75 | 47.14 | 47.75 | 47.75 | 0.76% | 501,700 |
| Oct 18, 2024 | 47.45 | 47.58 | 47.33 | 47.39 | 47.39 | 0.45% | 347,431 |
| Oct 17, 2024 | 47.65 | 47.70 | 47.08 | 47.18 | 47.18 | 0.02% | 397,600 |
| Oct 16, 2024 | 47.09 | 47.22 | 46.67 | 47.17 | 47.17 | 0.13% | 489,300 |
| Oct 15, 2024 | 47.65 | 47.74 | 46.75 | 47.11 | 47.11 | -0.80% | 552,900 |
| Oct 14, 2024 | 47.38 | 47.73 | 47.35 | 47.49 | 47.49 | 1.04% | 500,100 |
| Oct 11, 2024 | 46.89 | 47.26 | 46.70 | 47.00 | 47.00 | -0.97% | 528,424 |
| Oct 10, 2024 | 47.36 | 47.66 | 47.03 | 47.46 | 47.46 | 0.02% | 466,715 |
| Oct 9, 2024 | 47.52 | 47.54 | 47.07 | 47.45 | 47.45 | - | 483,700 |
| Oct 8, 2024 | 47.06 | 47.50 | 46.90 | 47.45 | 47.45 | 1.80% | 610,620 |
| Oct 7, 2024 | 47.33 | 47.45 | 46.59 | 46.61 | 46.61 | -1.87% | 510,229 |
| Oct 4, 2024 | 47.29 | 47.50 | 46.80 | 47.50 | 47.50 | 1.73% | 597,131 |
| Oct 3, 2024 | 46.52 | 47.04 | 46.42 | 46.69 | 46.69 | -0.06% | 296,225 |
| Oct 2, 2024 | 46.58 | 46.88 | 46.25 | 46.72 | 46.72 | -0.53% | 744,100 |
| Oct 1, 2024 | 47.69 | 47.72 | 46.48 | 46.97 | 46.97 | -1.49% | 786,100 |
| Sep 30, 2024 | 47.11 | 47.68 | 47.02 | 47.68 | 47.68 | 0.72% | 480,165 |
| Sep 27, 2024 | 47.55 | 47.55 | 47.13 | 47.34 | 47.34 | - | 462,329 |
| Sep 26, 2024 | 48.05 | 48.05 | 47.04 | 47.34 | 47.34 | -0.23% | 1,152,520 |
| Sep 25, 2024 | 47.18 | 47.55 | 47.08 | 47.45 | 47.45 | 0.47% | 556,800 |
| Sep 24, 2024 | 47.19 | 47.24 | 46.42 | 47.23 | 47.23 | 0.79% | 576,500 |
| Sep 23, 2024 | 46.73 | 47.01 | 46.61 | 46.86 | 46.86 | 0.77% | 524,009 |
| Sep 20, 2024 | 46.68 | 46.84 | 46.10 | 46.50 | 46.50 | -0.47% | 792,600 |
| Sep 19, 2024 | 46.21 | 46.83 | 46.07 | 46.72 | 46.72 | 3.71% | 1,055,429 |
| Sep 18, 2024 | 45.27 | 45.80 | 44.92 | 45.05 | 45.05 | -0.18% | 634,970 |
| Sep 17, 2024 | 45.36 | 45.60 | 44.85 | 45.13 | 45.13 | 0.62% | 520,220 |
| Sep 16, 2024 | 44.85 | 44.95 | 44.34 | 44.85 | 44.85 | -0.88% | 416,296 |
| Sep 13, 2024 | 45.06 | 45.34 | 44.94 | 45.25 | 45.25 | 0.22% | 814,140 |
| Sep 12, 2024 | 44.61 | 45.21 | 44.45 | 45.15 | 45.15 | 1.32% | 584,800 |
| Sep 11, 2024 | 43.66 | 44.59 | 42.73 | 44.56 | 44.56 | 2.48% | 804,000 |
| Sep 10, 2024 | 43.18 | 43.55 | 42.79 | 43.48 | 43.48 | 1.54% | 1,030,300 |
| Sep 9, 2024 | 42.80 | 43.07 | 42.39 | 42.82 | 42.82 | 1.42% | 397,500 |
| Sep 6, 2024 | 44.19 | 44.27 | 42.22 | 42.22 | 42.22 | -3.89% | 899,631 |
| Sep 5, 2024 | 43.34 | 44.55 | 43.34 | 43.93 | 43.93 | 1.55% | 755,242 |
| Sep 4, 2024 | 42.78 | 43.67 | 42.78 | 43.26 | 43.26 | 0.25% | 691,042 |
| Sep 3, 2024 | 44.36 | 44.42 | 42.96 | 43.15 | 43.15 | -3.34% | 699,600 |
| Aug 30, 2024 | 44.18 | 44.64 | 43.97 | 44.64 | 44.64 | 1.64% | 443,906 |
| Aug 29, 2024 | 44.34 | 44.95 | 43.79 | 43.92 | 43.92 | -0.45% | 680,127 |
| Aug 28, 2024 | 44.70 | 44.79 | 43.75 | 44.12 | 44.12 | -1.23% | 639,146 |
| Aug 27, 2024 | 44.59 | 44.85 | 44.27 | 44.67 | 44.67 | -0.33% | 387,449 |
| Aug 26, 2024 | 45.32 | 45.40 | 44.40 | 44.82 | 44.82 | -1.34% | 660,937 |
| Aug 23, 2024 | 45.06 | 45.67 | 44.79 | 45.43 | 45.43 | 1.88% | 803,992 |
| Aug 22, 2024 | 45.95 | 46.08 | 44.54 | 44.59 | 44.59 | -2.56% | 782,200 |
| Aug 21, 2024 | 45.57 | 45.98 | 45.34 | 45.76 | 45.76 | 0.51% | 543,000 |
| Aug 20, 2024 | 45.68 | 45.94 | 45.29 | 45.53 | 45.53 | -0.31% | 479,332 |
| Aug 19, 2024 | 45.02 | 45.67 | 44.81 | 45.67 | 45.67 | 1.62% | 654,896 |
| Aug 16, 2024 | 44.64 | 45.11 | 44.52 | 44.94 | 44.94 | 0.13% | 410,736 |
| Aug 15, 2024 | 44.10 | 44.90 | 44.05 | 44.88 | 44.88 | 3.12% | 648,600 |
| Aug 14, 2024 | 43.96 | 44.05 | 43.11 | 43.52 | 43.52 | -0.73% | 569,232 |
| Aug 13, 2024 | 42.95 | 43.88 | 42.95 | 43.84 | 43.84 | 3.01% | 551,113 |
| Aug 12, 2024 | 42.60 | 42.82 | 42.29 | 42.56 | 42.56 | 0.28% | 375,200 |
| Aug 9, 2024 | 41.92 | 42.49 | 41.81 | 42.44 | 42.44 | 0.74% | 423,500 |
| Aug 8, 2024 | 41.60 | 42.22 | 40.98 | 42.13 | 42.13 | 3.21% | 445,200 |
| Aug 7, 2024 | 42.11 | 42.36 | 40.80 | 40.82 | 40.82 | -1.40% | 599,300 |
| Aug 6, 2024 | 41.26 | 42.10 | 40.41 | 41.40 | 41.40 | 1.25% | 679,012 |
| Aug 5, 2024 | 38.75 | 41.66 | 38.51 | 40.89 | 40.89 | -3.81% | 1,579,441 |
| Aug 2, 2024 | 42.68 | 43.36 | 42.13 | 42.51 | 42.51 | -3.41% | 1,525,119 |
| Aug 1, 2024 | 45.58 | 46.05 | 43.63 | 44.01 | 44.01 | -2.09% | 848,700 |