Roundhill Magnificent Seven ETF (MAGS)
NASDAQ: MAGS · Real-Time Price · USD
48.95
+0.60 (1.24%)
Oct 25, 2024, 4:00 PM EDT - Market closed
MAGS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 47.92 | 48.42 | 47.66 | 48.35 | 48.35 | 3.07% | 1,073,399 |
Oct 23, 2024 | 47.82 | 47.85 | 46.61 | 46.91 | 46.91 | -2.25% | 635,553 |
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% | 501,691 |
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% | 397,591 |
Oct 16, 2024 | 47.09 | 47.22 | 46.67 | 47.17 | 47.17 | 0.13% | 489,297 |
Oct 15, 2024 | 47.65 | 47.74 | 46.75 | 47.11 | 47.11 | -0.80% | 552,870 |
Oct 14, 2024 | 47.38 | 47.73 | 47.35 | 47.49 | 47.49 | 1.04% | 500,058 |
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 | - | 483,666 |
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% | 744,053 |
Oct 1, 2024 | 47.69 | 47.72 | 46.48 | 46.97 | 46.97 | -1.49% | 786,083 |
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% | 556,764 |
Sep 24, 2024 | 47.19 | 47.24 | 46.42 | 47.23 | 47.23 | 0.79% | 576,475 |
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% | 792,572 |
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% | 584,770 |
Sep 11, 2024 | 43.66 | 44.59 | 42.73 | 44.56 | 44.56 | 2.48% | 803,971 |
Sep 10, 2024 | 43.18 | 43.55 | 42.79 | 43.48 | 43.48 | 1.54% | 1,030,265 |
Sep 9, 2024 | 42.80 | 43.07 | 42.39 | 42.82 | 42.82 | 1.42% | 397,496 |
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% | 688,582 |
Sep 3, 2024 | 44.36 | 44.42 | 42.96 | 43.15 | 43.15 | -3.34% | 699,557 |
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% | 782,194 |
Aug 21, 2024 | 45.57 | 45.98 | 45.34 | 45.76 | 45.76 | 0.51% | 542,979 |
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% | 648,571 |
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% | 375,150 |
Aug 9, 2024 | 41.92 | 42.49 | 41.81 | 42.44 | 42.44 | 0.74% | 423,478 |
Aug 8, 2024 | 41.60 | 42.22 | 40.98 | 42.13 | 42.13 | 3.21% | 445,177 |
Aug 7, 2024 | 42.11 | 42.36 | 40.80 | 40.82 | 40.82 | -1.40% | 599,289 |
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% | 848,696 |
Jul 31, 2024 | 44.47 | 45.09 | 44.30 | 44.95 | 44.95 | 3.45% | 837,147 |
Jul 30, 2024 | 44.52 | 44.52 | 42.96 | 43.45 | 43.45 | -2.03% | 534,904 |
Jul 29, 2024 | 44.23 | 44.78 | 44.04 | 44.35 | 44.35 | 1.05% | 822,099 |
Jul 26, 2024 | 43.91 | 44.19 | 43.36 | 43.89 | 43.89 | 1.04% | 468,084 |
Jul 25, 2024 | 44.05 | 44.55 | 42.82 | 43.44 | 43.44 | -1.00% | 1,293,060 |
Jul 24, 2024 | 45.12 | 45.18 | 43.87 | 43.88 | 43.88 | -6.06% | 1,130,874 |
Jul 23, 2024 | 46.89 | 47.19 | 46.65 | 46.71 | 46.71 | -0.06% | 436,494 |
Jul 22, 2024 | 46.42 | 46.99 | 46.24 | 46.74 | 46.74 | 2.43% | 1,101,486 |
Jul 19, 2024 | 46.07 | 46.44 | 45.53 | 45.63 | 45.63 | -1.34% | 567,579 |
Jul 18, 2024 | 46.86 | 47.00 | 45.81 | 46.25 | 46.25 | -0.04% | 567,747 |
Jul 17, 2024 | 46.98 | 47.09 | 46.17 | 46.27 | 46.27 | -3.30% | 1,054,473 |
Jul 16, 2024 | 48.44 | 48.54 | 47.48 | 47.85 | 47.85 | -0.44% | 959,344 |
Jul 15, 2024 | 48.33 | 48.95 | 47.87 | 48.06 | 48.06 | 0.31% | 805,861 |
Jul 12, 2024 | 47.30 | 48.40 | 47.23 | 47.91 | 47.91 | 0.65% | 892,170 |
Jul 11, 2024 | 49.80 | 49.85 | 47.29 | 47.60 | 47.60 | -4.49% | 2,492,176 |
Jul 10, 2024 | 49.52 | 49.96 | 49.30 | 49.84 | 49.84 | 1.03% | 1,465,325 |
Jul 9, 2024 | 49.00 | 49.43 | 48.95 | 49.33 | 49.33 | 1.00% | 1,233,815 |
Jul 8, 2024 | 48.88 | 49.16 | 48.54 | 48.84 | 48.84 | -0.04% | 1,377,451 |
Jul 5, 2024 | 48.07 | 48.96 | 48.01 | 48.86 | 48.86 | 1.92% | 1,736,388 |
Jul 3, 2024 | 47.13 | 47.94 | 47.10 | 47.94 | 47.94 | 1.68% | 843,639 |
Jul 2, 2024 | 46.12 | 47.15 | 46.05 | 47.15 | 47.15 | 2.28% | 1,263,014 |
Jul 1, 2024 | 45.50 | 46.21 | 45.03 | 46.10 | 46.10 | 2.19% | 962,612 |
Jun 28, 2024 | 46.01 | 46.26 | 45.11 | 45.11 | 45.11 | -1.53% | 573,674 |
Jun 27, 2024 | 45.61 | 46.00 | 45.42 | 45.81 | 45.81 | 0.42% | 949,074 |
Jun 26, 2024 | 44.84 | 45.63 | 44.82 | 45.62 | 45.62 | 1.54% | 506,887 |
Jun 25, 2024 | 44.05 | 44.97 | 44.05 | 44.93 | 44.93 | 2.63% | 369,454 |
Jun 24, 2024 | 44.50 | 44.68 | 43.78 | 43.78 | 43.78 | -1.42% | 289,962 |
Jun 21, 2024 | 44.48 | 44.81 | 44.20 | 44.41 | 44.41 | -0.31% | 292,024 |
Jun 20, 2024 | 45.26 | 45.30 | 44.22 | 44.55 | 44.55 | -0.89% | 489,801 |
Jun 18, 2024 | 45.07 | 45.08 | 44.67 | 44.95 | 44.95 | -0.29% | 395,803 |
Jun 17, 2024 | 44.43 | 45.42 | 44.37 | 45.08 | 45.08 | 1.21% | 702,989 |
Jun 14, 2024 | 44.51 | 44.66 | 44.22 | 44.54 | 44.54 | 0.13% | 258,302 |
Jun 13, 2024 | 44.85 | 44.99 | 44.31 | 44.48 | 44.48 | 0.38% | 468,720 |
Jun 12, 2024 | 43.86 | 44.71 | 43.71 | 44.31 | 44.31 | 1.91% | 529,640 |
Jun 11, 2024 | 43.10 | 43.48 | 42.78 | 43.48 | 43.48 | 1.12% | 271,598 |
Jun 10, 2024 | 42.93 | 43.12 | 42.69 | 43.00 | 43.00 | 0.23% | 159,694 |
Jun 7, 2024 | 42.98 | 43.15 | 42.74 | 42.90 | 42.90 | -0.19% | 143,698 |
Jun 6, 2024 | 42.95 | 43.16 | 42.62 | 42.98 | 42.98 | 0.26% | 396,370 |
Jun 5, 2024 | 42.38 | 42.87 | 42.21 | 42.87 | 42.87 | 2.05% | 348,203 |
Jun 4, 2024 | 41.92 | 42.13 | 41.61 | 42.01 | 42.01 | 0.31% | 569,348 |