Roundhill Magnificent Seven ETF (MAGS)

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	54.75	55.20	54.45	55.01	55.01	0.94%	3,862,315
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
May 5, 2025	47.53	47.89	47.28	47.54	47.54	-1.04%	1,490,232
May 2, 2025	47.85	48.43	47.38	48.04	48.04	1.24%	3,196,732
May 1, 2025	47.62	48.12	47.26	47.45	47.45	3.17%	3,746,790
Apr 30, 2025	45.47	46.27	44.78	45.99	45.99	-1.29%	2,375,746
Apr 29, 2025	46.09	46.66	45.80	46.59	46.59	0.60%	1,285,919
Apr 28, 2025	46.73	46.83	45.48	46.31	46.31	-0.39%	2,038,403
Apr 25, 2025	45.57	46.63	45.22	46.49	46.49	3.04%	3,434,073
Apr 24, 2025	43.92	45.14	43.88	45.12	45.12	2.94%	2,957,863
Apr 23, 2025	44.35	44.77	43.63	43.83	43.83	3.35%	3,166,046
Apr 22, 2025	41.64	42.81	41.49	42.41	42.41	3.29%	2,415,052
Apr 21, 2025	41.53	41.62	40.58	41.06	41.06	-3.34%	2,812,889
Apr 17, 2025	43.08	43.20	42.20	42.48	42.48	-0.70%	2,099,485
Apr 16, 2025	43.42	43.80	42.05	42.78	42.78	-3.97%	3,296,632
Apr 15, 2025	44.80	45.13	44.32	44.55	44.55	-0.71%	2,145,414

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.