Roundhill Magnificent Seven ETF (MAGS)
BATS: MAGS · Real-Time Price · USD
66.76
+0.45 (0.68%)
At close: Nov 28, 2025, 1:00 PM EST
66.70
-0.06 (-0.09%)
After-hours: Nov 28, 2025, 5:00 PM EST
MAGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 66.54 | 66.78 | 66.28 | 66.71 | 66.71 | 0.60% | 1,483,597 |
| Nov 26, 2025 | 66.48 | 66.57 | 65.91 | 66.31 | 66.31 | 0.44% | 2,246,450 |
| Nov 25, 2025 | 65.55 | 66.13 | 64.74 | 66.02 | 66.02 | 0.72% | 3,188,999 |
| Nov 24, 2025 | 64.33 | 65.72 | 64.23 | 65.55 | 65.55 | 3.29% | 4,465,985 |
| Nov 21, 2025 | 63.23 | 64.30 | 62.36 | 63.46 | 63.46 | 0.83% | 5,799,186 |
| Nov 20, 2025 | 65.79 | 66.11 | 62.83 | 62.94 | 62.94 | -1.75% | 7,474,137 |
| Nov 19, 2025 | 63.77 | 64.89 | 63.51 | 64.06 | 64.06 | 0.82% | 3,342,461 |
| Nov 18, 2025 | 64.12 | 64.53 | 62.93 | 63.54 | 63.54 | -1.87% | 7,007,151 |
| Nov 17, 2025 | 64.71 | 65.60 | 64.24 | 64.75 | 64.75 | -0.22% | 4,302,815 |
| Nov 14, 2025 | 63.65 | 65.44 | 63.31 | 64.89 | 64.89 | 0.14% | 4,734,704 |
| Nov 13, 2025 | 65.99 | 66.04 | 64.47 | 64.80 | 64.80 | -2.56% | 4,905,842 |
| Nov 12, 2025 | 67.56 | 67.59 | 66.03 | 66.50 | 66.50 | -1.14% | 2,456,489 |
| Nov 11, 2025 | 67.02 | 67.35 | 66.62 | 67.27 | 67.27 | -0.30% | 1,939,903 |
| Nov 10, 2025 | 66.84 | 67.57 | 66.71 | 67.47 | 67.47 | 2.77% | 4,023,326 |
| Nov 7, 2025 | 65.67 | 65.70 | 64.44 | 65.65 | 65.65 | -0.82% | 6,349,586 |
| Nov 6, 2025 | 67.56 | 67.56 | 65.92 | 66.19 | 66.19 | -2.07% | 3,675,394 |
| Nov 5, 2025 | 67.26 | 68.02 | 66.82 | 67.59 | 67.59 | 0.76% | 3,710,407 |
| Nov 4, 2025 | 67.37 | 68.05 | 67.04 | 67.08 | 67.08 | -2.29% | 3,370,041 |
| Nov 3, 2025 | 68.76 | 69.09 | 68.53 | 68.65 | 68.65 | 1.02% | 3,535,254 |
| Oct 31, 2025 | 68.97 | 68.97 | 67.56 | 67.96 | 67.96 | 1.51% | 7,300,657 |
| 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 |