Roundhill Magnificent Seven ETF (MAGS)
BATS: MAGS · Real-Time Price · USD
67.96
+1.01 (1.51%)
At close: Oct 31, 2025, 4:00 PM EDT
67.89
-0.07 (-0.10%)
After-hours: Oct 31, 2025, 4:26 PM EDT
MAGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 68.97 | 68.97 | 67.56 | 68.11 | - | 1.73% | 4,477,464 |
| Oct 30, 2025 | 68.10 | 68.10 | 66.95 | 66.95 | 66.95 | -3.06% | 5,163,492 |
| Oct 29, 2025 | 69.02 | 69.14 | 68.29 | 69.06 | 69.06 | 1.01% | 4,947,838 |
| Oct 28, 2025 | 68.07 | 68.63 | 67.72 | 68.37 | 68.37 | 1.32% | 3,457,770 |
| Oct 27, 2025 | 66.86 | 67.58 | 66.78 | 67.48 | 67.48 | 2.46% | 3,741,553 |
| Oct 24, 2025 | 65.68 | 65.98 | 65.58 | 65.86 | 65.86 | 0.76% | 3,612,625 |
| Oct 23, 2025 | 64.60 | 65.49 | 64.32 | 65.36 | 65.36 | 0.77% | 2,714,533 |
| Oct 22, 2025 | 65.25 | 65.40 | 64.02 | 64.86 | 64.86 | -0.46% | 3,797,436 |
| Oct 21, 2025 | 65.34 | 65.41 | 64.91 | 65.16 | 65.16 | -0.20% | 2,595,833 |
| Oct 20, 2025 | 64.71 | 65.38 | 64.61 | 65.29 | 65.29 | 1.49% | 2,491,672 |
| Oct 17, 2025 | 63.43 | 64.44 | 63.22 | 64.33 | 64.33 | 1.04% | 3,785,792 |
| Oct 16, 2025 | 64.10 | 64.60 | 63.09 | 63.67 | 63.67 | -0.44% | 2,432,060 |
| Oct 15, 2025 | 64.18 | 64.40 | 63.11 | 63.95 | 63.95 | 0.76% | 1,982,136 |
| Oct 14, 2025 | 63.31 | 64.05 | 62.60 | 63.47 | 63.47 | -1.20% | 2,332,129 |
| Oct 13, 2025 | 63.81 | 64.30 | 63.45 | 64.24 | 64.24 | 2.31% | 2,545,578 |
| Oct 10, 2025 | 65.27 | 65.60 | 62.75 | 62.79 | 62.79 | -3.81% | 5,894,032 |
| Oct 9, 2025 | 65.19 | 65.30 | 64.66 | 65.28 | 65.28 | 0.14% | 1,674,713 |
| 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 |