Roundhill Magnificent Seven ETF (MAGS)
BATS: MAGS · Real-Time Price · USD
65.21
+0.02 (0.03%)
Oct 9, 2025, 3:28 PM EDT - Market open
MAGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 65.19 | 65.19 | 64.66 | 64.99 | - | -0.31% | 1,239,501 |
| Oct 8, 2025 | 64.80 | 65.28 | 64.59 | 65.19 | 65.19 | 0.85% | 1,851,288 |
| Oct 7, 2025 | 65.25 | 65.41 | 64.53 | 64.64 | 64.64 | -1.10% | 2,069,337 |
| Oct 6, 2025 | 64.63 | 65.43 | 64.28 | 65.36 | 65.36 | 1.44% | 2,285,186 |
| Oct 3, 2025 | 65.12 | 65.26 | 64.09 | 64.43 | 64.43 | -0.86% | 3,514,796 |
| Oct 2, 2025 | 65.70 | 65.70 | 64.88 | 64.99 | 64.99 | -0.34% | 1,876,798 |
| Oct 1, 2025 | 64.39 | 65.39 | 64.29 | 65.21 | 65.21 | 0.54% | 2,028,712 |
| Sep 30, 2025 | 64.67 | 64.93 | 64.15 | 64.86 | 64.86 | 0.12% | 1,630,526 |
| Sep 29, 2025 | 64.84 | 65.26 | 64.54 | 64.78 | 64.78 | 0.51% | 2,049,991 |
| Sep 26, 2025 | 64.24 | 64.58 | 63.72 | 64.45 | 64.45 | 0.55% | 2,904,898 |
| Sep 25, 2025 | 64.10 | 64.43 | 63.51 | 64.10 | 64.10 | -0.84% | 3,056,657 |
| Sep 24, 2025 | 64.93 | 64.99 | 64.17 | 64.64 | 64.64 | 0.11% | 1,859,605 |
| Sep 23, 2025 | 65.73 | 65.73 | 64.45 | 64.57 | 64.57 | -1.54% | 2,660,415 |
| Sep 22, 2025 | 65.18 | 65.68 | 65.13 | 65.58 | 65.58 | 0.72% | 2,472,785 |
| Sep 19, 2025 | 64.77 | 65.12 | 64.67 | 65.11 | 65.11 | 1.26% | 3,035,857 |
| Sep 18, 2025 | 64.63 | 64.73 | 64.26 | 64.30 | 64.30 | 0.34% | 7,644,650 |
| Sep 17, 2025 | 64.22 | 64.31 | 63.35 | 64.08 | 64.08 | -0.53% | 2,617,024 |
| Sep 16, 2025 | 64.33 | 64.54 | 64.14 | 64.42 | 64.42 | 0.44% | 2,077,749 |
| Sep 15, 2025 | 63.80 | 64.39 | 63.67 | 64.14 | 64.14 | 1.92% | 2,399,021 |
| Sep 12, 2025 | 62.12 | 62.97 | 61.97 | 62.93 | 62.93 | 1.50% | 3,034,493 |
| Sep 11, 2025 | 61.65 | 62.07 | 61.28 | 62.00 | 62.00 | 0.99% | 1,657,479 |
| Sep 10, 2025 | 62.11 | 62.11 | 61.22 | 61.39 | 61.39 | -0.53% | 2,829,531 |
| Sep 9, 2025 | 61.45 | 61.76 | 61.16 | 61.72 | 61.72 | 0.73% | 2,197,206 |
| Sep 8, 2025 | 61.54 | 61.86 | 61.19 | 61.27 | 61.27 | 0.10% | 1,187,915 |
| Sep 5, 2025 | 61.50 | 61.71 | 60.69 | 61.21 | 61.21 | -0.20% | 3,600,393 |
| Sep 4, 2025 | 60.80 | 61.36 | 60.54 | 61.33 | 61.33 | 1.27% | 2,706,366 |
| Sep 3, 2025 | 60.31 | 60.73 | 60.04 | 60.56 | 60.56 | 2.45% | 2,135,278 |
| Sep 2, 2025 | 58.66 | 59.21 | 58.31 | 59.11 | 59.11 | -1.14% | 2,232,444 |
| Aug 29, 2025 | 60.40 | 60.43 | 59.61 | 59.79 | 59.79 | -1.39% | 2,137,146 |
| Aug 28, 2025 | 60.35 | 60.75 | 60.11 | 60.63 | 60.63 | 0.48% | 1,548,648 |
| Aug 27, 2025 | 60.24 | 60.50 | 60.06 | 60.34 | 60.34 | 0.07% | 1,851,843 |
| Aug 26, 2025 | 59.95 | 60.34 | 59.69 | 60.30 | 60.30 | 0.33% | 1,044,922 |
| Aug 25, 2025 | 59.78 | 60.43 | 59.56 | 60.10 | 60.10 | 0.48% | 1,798,914 |
| Aug 22, 2025 | 58.57 | 59.96 | 58.32 | 59.81 | 59.81 | 2.45% | 3,550,947 |
| Aug 21, 2025 | 58.48 | 58.78 | 58.15 | 58.38 | 58.38 | -0.51% | 1,404,535 |
| Aug 20, 2025 | 59.12 | 59.21 | 57.83 | 58.68 | 58.68 | -1.11% | 2,882,680 |
| Aug 19, 2025 | 60.28 | 60.30 | 59.23 | 59.34 | 59.34 | -1.62% | 1,865,451 |
| Aug 18, 2025 | 60.30 | 60.45 | 60.05 | 60.32 | 60.32 | -0.26% | 1,149,167 |
| Aug 15, 2025 | 60.90 | 60.90 | 60.35 | 60.48 | 60.48 | -0.26% | 2,283,392 |
| Aug 14, 2025 | 60.34 | 60.82 | 60.28 | 60.64 | 60.64 | 0.45% | 1,529,188 |
| Aug 13, 2025 | 60.76 | 60.96 | 60.19 | 60.37 | 60.37 | -0.33% | 1,864,994 |
| Aug 12, 2025 | 60.30 | 60.63 | 59.74 | 60.57 | 60.57 | 1.12% | 1,970,420 |
| Aug 11, 2025 | 59.93 | 60.41 | 59.69 | 59.90 | 59.90 | -0.05% | 2,016,502 |
| Aug 8, 2025 | 59.12 | 59.95 | 59.04 | 59.93 | 59.93 | 1.65% | 3,590,580 |
| Aug 7, 2025 | 59.13 | 59.41 | 58.48 | 58.96 | 58.96 | 0.37% | 2,273,165 |
| Aug 6, 2025 | 57.67 | 58.77 | 57.67 | 58.74 | 58.74 | 2.00% | 1,941,871 |
| Aug 5, 2025 | 57.97 | 58.31 | 57.57 | 57.59 | 57.59 | -0.54% | 1,370,155 |
| Aug 4, 2025 | 57.38 | 57.97 | 57.29 | 57.90 | 57.90 | 2.06% | 2,590,721 |
| Aug 1, 2025 | 57.46 | 57.84 | 56.50 | 56.73 | 56.73 | -3.17% | 4,934,839 |
| Jul 31, 2025 | 59.77 | 59.77 | 58.40 | 58.59 | 58.59 | 1.33% | 2,961,787 |