Roundhill Magnificent Seven ETF (MAGS)
BATS: MAGS · Real-Time Price · USD
45.12
+1.29 (2.94%)
At close: Apr 24, 2025, 4:00 PM
45.98
+0.86 (1.91%)
After-hours: Apr 24, 2025, 7:59 PM EDT
MAGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 43.92 | 45.14 | 43.88 | 45.12 | 45.12 | 2.94% | 2,851,942 |
| 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 |
| Apr 14, 2025 | 46.10 | 46.16 | 44.39 | 44.87 | 44.87 | 0.02% | 2,723,235 |
| Apr 11, 2025 | 43.78 | 44.95 | 43.48 | 44.86 | 44.86 | 1.91% | 3,823,914 |
| Apr 10, 2025 | 44.97 | 45.17 | 42.59 | 44.02 | 44.02 | -5.17% | 4,908,778 |
| Apr 9, 2025 | 40.59 | 46.68 | 40.59 | 46.42 | 46.42 | 14.62% | 8,761,192 |
| Apr 8, 2025 | 43.36 | 43.76 | 39.91 | 40.50 | 40.50 | -2.34% | 5,559,096 |
| Apr 7, 2025 | 39.30 | 43.60 | 39.00 | 41.47 | 41.47 | 0.27% | 7,336,397 |
| Apr 4, 2025 | 42.30 | 43.04 | 41.28 | 41.36 | 41.36 | -5.87% | 5,834,819 |
| Apr 3, 2025 | 44.50 | 44.88 | 43.88 | 43.94 | 43.94 | -6.87% | 5,213,412 |
| Apr 2, 2025 | 45.68 | 47.55 | 45.55 | 47.18 | 47.18 | 1.05% | 3,457,174 |
| Apr 1, 2025 | 45.71 | 46.99 | 45.66 | 46.69 | 46.69 | 1.81% | 3,223,043 |
| Mar 31, 2025 | 45.00 | 46.05 | 44.36 | 45.86 | 45.86 | -0.37% | 3,602,743 |
| Mar 28, 2025 | 47.47 | 47.65 | 45.94 | 46.03 | 46.03 | -3.58% | 3,623,153 |
| Mar 27, 2025 | 47.67 | 48.50 | 47.60 | 47.74 | 47.74 | -0.42% | 2,568,285 |
| Mar 26, 2025 | 49.19 | 49.19 | 47.77 | 47.94 | 47.94 | -3.07% | 3,642,298 |
| Mar 25, 2025 | 49.14 | 49.46 | 48.83 | 49.46 | 49.46 | 1.21% | 2,546,434 |
| Mar 24, 2025 | 48.32 | 48.95 | 48.16 | 48.87 | 48.87 | 3.30% | 3,344,361 |
| Mar 21, 2025 | 46.19 | 47.38 | 46.19 | 47.31 | 47.31 | 1.35% | 2,569,456 |
| Mar 20, 2025 | 46.39 | 47.51 | 46.23 | 46.68 | 46.68 | -0.15% | 2,877,678 |
| Mar 19, 2025 | 46.35 | 47.29 | 46.17 | 46.75 | 46.75 | 1.67% | 2,977,684 |
| Mar 18, 2025 | 46.64 | 46.69 | 45.67 | 45.98 | 45.98 | -2.56% | 3,621,661 |
| Mar 17, 2025 | 47.64 | 47.75 | 46.73 | 47.19 | 47.19 | -1.01% | 2,624,170 |
| Mar 14, 2025 | 47.06 | 47.73 | 46.75 | 47.67 | 47.67 | 2.94% | 4,057,402 |
| Mar 13, 2025 | 47.56 | 47.57 | 46.09 | 46.31 | 46.31 | -2.67% | 2,054,474 |
| Mar 12, 2025 | 47.77 | 47.95 | 46.77 | 47.58 | 47.58 | 2.30% | 2,934,540 |
| Mar 11, 2025 | 46.12 | 47.26 | 45.81 | 46.51 | 46.51 | 0.39% | 3,778,894 |
| Mar 10, 2025 | 47.67 | 47.74 | 45.80 | 46.33 | 46.33 | -5.18% | 4,146,717 |
| Mar 7, 2025 | 48.49 | 49.20 | 47.53 | 48.86 | 48.86 | 0.27% | 2,961,220 |
| Mar 6, 2025 | 49.25 | 49.91 | 48.41 | 48.73 | 48.73 | -2.99% | 3,167,058 |
| Mar 5, 2025 | 49.52 | 50.36 | 48.87 | 50.23 | 50.23 | 1.93% | 2,386,169 |
| Mar 4, 2025 | 48.63 | 50.21 | 48.12 | 49.28 | 49.28 | -0.46% | 3,555,092 |
| Mar 3, 2025 | 51.47 | 51.64 | 49.06 | 49.51 | 49.51 | -3.32% | 2,680,076 |
| Feb 28, 2025 | 50.00 | 51.23 | 49.38 | 51.21 | 51.21 | 2.17% | 2,832,280 |
| Feb 27, 2025 | 52.35 | 52.45 | 50.11 | 50.12 | 50.12 | -3.19% | 2,905,912 |
| Feb 26, 2025 | 52.02 | 52.53 | 51.44 | 51.77 | 51.77 | 0.10% | 1,753,802 |
| Feb 25, 2025 | 52.57 | 52.63 | 51.10 | 51.72 | 51.72 | -2.05% | 2,611,410 |
| Feb 24, 2025 | 53.88 | 54.16 | 52.77 | 52.80 | 52.80 | -1.51% | 1,951,639 |
| Feb 21, 2025 | 55.12 | 55.21 | 53.54 | 53.61 | 53.61 | -2.51% | 2,108,750 |
| Feb 20, 2025 | 55.15 | 55.28 | 54.51 | 54.99 | 54.99 | -0.51% | 1,304,867 |
| Feb 19, 2025 | 55.00 | 55.39 | 54.82 | 55.27 | 55.27 | 0.27% | 1,410,819 |
| Feb 18, 2025 | 55.72 | 55.83 | 54.67 | 55.12 | 55.12 | -0.77% | 1,589,593 |
| Feb 14, 2025 | 55.24 | 55.64 | 55.14 | 55.55 | 55.55 | 0.49% | 1,528,458 |
| Feb 13, 2025 | 54.48 | 55.31 | 54.35 | 55.28 | 55.28 | 1.80% | 1,744,706 |
| Feb 12, 2025 | 53.82 | 54.59 | 53.71 | 54.30 | 54.30 | -0.02% | 1,623,342 |