Roundhill Magnificent Seven ETF (MAGS)
BATS: MAGS · Real-Time Price · USD
56.79
+0.17 (0.30%)
At close: Jul 17, 2025, 4:00 PM
56.81
+0.02 (0.04%)
Pre-market: Jul 18, 2025, 4:01 AM EDT
MAGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 56.73 | 56.93 | 56.52 | 56.79 | 56.79 | 0.30% | 1,045,520 |
| Jul 16, 2025 | 56.62 | 56.76 | 56.14 | 56.62 | 56.62 | 0.25% | 1,628,353 |
| Jul 15, 2025 | 56.87 | 56.89 | 56.46 | 56.48 | 56.48 | 0.48% | 1,896,595 |
| Jul 14, 2025 | 56.32 | 56.52 | 55.92 | 56.21 | 56.21 | -0.05% | 1,842,484 |
| Jul 11, 2025 | 55.71 | 56.37 | 55.62 | 56.24 | 56.24 | 0.45% | 1,874,527 |
| Jul 10, 2025 | 55.74 | 56.05 | 55.39 | 55.99 | 55.99 | 0.59% | 1,233,506 |
| Jul 9, 2025 | 55.16 | 55.91 | 55.16 | 55.66 | 55.66 | 1.16% | 1,474,284 |
| Jul 8, 2025 | 55.28 | 55.37 | 54.87 | 55.02 | 55.02 | -0.07% | 1,084,772 |
| Jul 7, 2025 | 55.18 | 55.43 | 54.85 | 55.06 | 55.06 | -1.56% | 1,888,013 |
| Jul 3, 2025 | 55.77 | 56.00 | 55.60 | 55.93 | 55.93 | 0.90% | 1,128,159 |
| Jul 2, 2025 | 54.88 | 55.46 | 54.73 | 55.43 | 55.43 | 1.46% | 1,490,561 |
| Jul 1, 2025 | 55.00 | 55.26 | 54.39 | 54.63 | 54.63 | -1.51% | 2,445,588 |
| Jun 30, 2025 | 55.90 | 55.90 | 55.21 | 55.47 | 55.47 | -0.20% | 1,772,509 |
| Jun 27, 2025 | 55.22 | 55.62 | 54.77 | 55.58 | 55.58 | 1.04% | 2,918,501 |
| Jun 26, 2025 | 54.75 | 55.20 | 54.45 | 55.01 | 55.01 | 0.94% | 3,875,389 |
| Jun 25, 2025 | 54.62 | 54.77 | 54.22 | 54.50 | 54.50 | 0.37% | 1,767,797 |
| Jun 24, 2025 | 54.53 | 54.53 | 54.08 | 54.30 | 54.30 | 0.72% | 1,624,937 |
| Jun 23, 2025 | 52.99 | 54.00 | 52.77 | 53.91 | 53.91 | 1.99% | 2,293,720 |
| Jun 20, 2025 | 53.80 | 54.00 | 52.77 | 52.86 | 52.86 | -1.09% | 2,004,749 |
| Jun 18, 2025 | 53.40 | 53.91 | 53.27 | 53.44 | 53.44 | 0.17% | 1,251,285 |
| Jun 17, 2025 | 53.70 | 53.84 | 53.28 | 53.35 | 53.35 | -1.22% | 1,286,820 |
| Jun 16, 2025 | 53.64 | 54.08 | 53.50 | 54.01 | 54.01 | 1.62% | 1,432,660 |
| Jun 13, 2025 | 52.90 | 53.69 | 52.75 | 53.15 | 53.15 | -0.67% | 3,264,714 |
| Jun 12, 2025 | 53.25 | 53.75 | 53.25 | 53.51 | 53.51 | -0.06% | 2,048,116 |
| Jun 11, 2025 | 54.36 | 54.39 | 53.35 | 53.54 | 53.54 | -0.85% | 2,079,042 |
| Jun 10, 2025 | 53.49 | 54.00 | 53.28 | 54.00 | 54.00 | 1.37% | 2,324,692 |
| Jun 9, 2025 | 52.68 | 53.34 | 52.57 | 53.27 | 53.27 | 1.08% | 1,844,807 |
| Jun 6, 2025 | 52.57 | 52.98 | 52.54 | 52.70 | 52.70 | 2.21% | 2,788,821 |
| Jun 5, 2025 | 52.94 | 53.19 | 51.24 | 51.56 | 51.56 | -2.63% | 3,884,877 |
| Jun 4, 2025 | 53.02 | 53.14 | 52.54 | 52.95 | 52.95 | 0.17% | 1,303,731 |
| Jun 3, 2025 | 52.80 | 53.35 | 52.56 | 52.86 | 52.86 | 0.25% | 1,905,424 |
| Jun 2, 2025 | 52.01 | 52.76 | 51.92 | 52.73 | 52.73 | 0.73% | 2,237,055 |
| May 30, 2025 | 52.65 | 52.84 | 51.66 | 52.35 | 52.35 | -1.04% | 2,995,328 |
| May 29, 2025 | 53.70 | 53.71 | 52.63 | 52.90 | 52.90 | 0.61% | 2,742,909 |
| May 28, 2025 | 53.00 | 53.19 | 52.51 | 52.58 | 52.58 | -0.64% | 1,970,917 |
| May 27, 2025 | 52.01 | 52.92 | 51.98 | 52.92 | 52.92 | 3.48% | 2,843,074 |
| May 23, 2025 | 50.90 | 51.55 | 50.77 | 51.14 | 51.14 | -1.43% | 3,094,921 |
| May 22, 2025 | 51.50 | 52.36 | 51.38 | 51.88 | 51.88 | 0.89% | 2,481,991 |
| May 21, 2025 | 51.62 | 52.58 | 51.20 | 51.42 | 51.42 | -1.10% | 2,748,311 |
| May 20, 2025 | 52.23 | 52.43 | 51.63 | 51.99 | 51.99 | -0.54% | 1,222,877 |
| May 19, 2025 | 51.37 | 52.34 | 51.36 | 52.27 | 52.27 | -0.32% | 1,961,625 |
| May 16, 2025 | 52.43 | 52.56 | 51.82 | 52.44 | 52.44 | 0.56% | 2,111,719 |
| May 15, 2025 | 52.25 | 52.61 | 51.79 | 52.15 | 52.15 | -1.14% | 2,083,807 |
| May 14, 2025 | 52.30 | 52.88 | 52.04 | 52.75 | 52.75 | 1.83% | 2,663,388 |
| May 13, 2025 | 50.95 | 51.98 | 50.73 | 51.80 | 51.80 | 2.23% | 3,410,816 |
| May 12, 2025 | 50.56 | 50.67 | 49.73 | 50.67 | 50.67 | 5.80% | 3,872,500 |
| May 9, 2025 | 47.95 | 48.40 | 47.66 | 47.89 | 47.89 | 0.46% | 1,312,810 |
| May 8, 2025 | 47.71 | 48.18 | 47.19 | 47.67 | 47.67 | 1.49% | 1,871,615 |
| May 7, 2025 | 47.35 | 47.55 | 46.28 | 46.97 | 46.97 | -0.38% | 2,415,113 |
| May 6, 2025 | 46.90 | 47.51 | 46.84 | 47.15 | 47.15 | -0.82% | 1,471,831 |