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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202568.9768.9767.5668.11-1.73%4,477,464
Oct 30, 202568.1068.1066.9566.9566.95-3.06%5,163,492
Oct 29, 202569.0269.1468.2969.0669.061.01%4,947,838
Oct 28, 202568.0768.6367.7268.3768.371.32%3,457,770
Oct 27, 202566.8667.5866.7867.4867.482.46%3,741,553
Oct 24, 202565.6865.9865.5865.8665.860.76%3,612,625
Oct 23, 202564.6065.4964.3265.3665.360.77%2,714,533
Oct 22, 202565.2565.4064.0264.8664.86-0.46%3,797,436
Oct 21, 202565.3465.4164.9165.1665.16-0.20%2,595,833
Oct 20, 202564.7165.3864.6165.2965.291.49%2,491,672
Oct 17, 202563.4364.4463.2264.3364.331.04%3,785,792
Oct 16, 202564.1064.6063.0963.6763.67-0.44%2,432,060
Oct 15, 202564.1864.4063.1163.9563.950.76%1,982,136
Oct 14, 202563.3164.0562.6063.4763.47-1.20%2,332,129
Oct 13, 202563.8164.3063.4564.2464.242.31%2,545,578
Oct 10, 202565.2765.6062.7562.7962.79-3.81%5,894,032
Oct 9, 202565.1965.3064.6665.2865.280.14%1,674,713
Oct 8, 202564.8065.2864.5965.1965.190.85%1,851,288
Oct 7, 202565.2565.4164.5364.6464.64-1.10%2,069,337
Oct 6, 202564.6365.4364.2865.3665.361.44%2,285,186
Oct 3, 202565.1265.2664.0964.4364.43-0.86%3,514,796
Oct 2, 202565.7065.7064.8864.9964.99-0.34%1,876,798
Oct 1, 202564.3965.3964.2965.2165.210.54%2,028,712
Sep 30, 202564.6764.9364.1564.8664.860.12%1,630,526
Sep 29, 202564.8465.2664.5464.7864.780.51%2,049,991
Sep 26, 202564.2464.5863.7264.4564.450.55%2,904,898
Sep 25, 202564.1064.4363.5164.1064.10-0.84%3,056,657
Sep 24, 202564.9364.9964.1764.6464.640.11%1,859,605
Sep 23, 202565.7365.7364.4564.5764.57-1.54%2,660,415
Sep 22, 202565.1865.6865.1365.5865.580.72%2,472,785
Sep 19, 202564.7765.1264.6765.1165.111.26%3,035,857
Sep 18, 202564.6364.7364.2664.3064.300.34%7,644,650
Sep 17, 202564.2264.3163.3564.0864.08-0.53%2,617,024
Sep 16, 202564.3364.5464.1464.4264.420.44%2,077,749
Sep 15, 202563.8064.3963.6764.1464.141.92%2,399,021
Sep 12, 202562.1262.9761.9762.9362.931.50%3,034,493
Sep 11, 202561.6562.0761.2862.0062.000.99%1,657,479
Sep 10, 202562.1162.1161.2261.3961.39-0.53%2,829,531
Sep 9, 202561.4561.7661.1661.7261.720.73%2,197,206
Sep 8, 202561.5461.8661.1961.2761.270.10%1,187,915
Sep 5, 202561.5061.7160.6961.2161.21-0.20%3,600,393
Sep 4, 202560.8061.3660.5461.3361.331.27%2,706,366
Sep 3, 202560.3160.7360.0460.5660.562.45%2,135,278
Sep 2, 202558.6659.2158.3159.1159.11-1.14%2,232,444
Aug 29, 202560.4060.4359.6159.7959.79-1.39%2,137,146
Aug 28, 202560.3560.7560.1160.6360.630.48%1,548,648
Aug 27, 202560.2460.5060.0660.3460.340.07%1,851,843
Aug 26, 202559.9560.3459.6960.3060.300.33%1,044,922
Aug 25, 202559.7860.4359.5660.1060.100.48%1,798,914
Aug 22, 202558.5759.9658.3259.8159.812.45%3,550,947