Roundhill Magnificent Seven ETF (MAGS)
BATS: MAGS · Real-Time Price · USD
66.16
0.00 (0.01%)
At close: Feb 2, 2026, 4:00 PM EST
66.45
+0.30 (0.45%)
After-hours: Feb 2, 2026, 8:00 PM EST
MAGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 65.25 | 66.55 | 65.25 | 66.16 | 66.16 | 0.01% | 320,441 |
| Jan 30, 2026 | 66.20 | 66.74 | 65.90 | 66.15 | 66.15 | -0.35% | 3,063,407 |
| Jan 29, 2026 | 67.01 | 67.09 | 64.91 | 66.38 | 66.38 | -0.24% | 4,762,888 |
| Jan 28, 2026 | 66.80 | 66.97 | 66.22 | 66.54 | 66.54 | -0.02% | 2,358,364 |
| Jan 27, 2026 | 66.33 | 66.72 | 66.13 | 66.55 | 66.55 | 0.96% | 2,796,998 |
| Jan 26, 2026 | 65.68 | 66.27 | 65.59 | 65.92 | 65.92 | 0.46% | 1,846,401 |
| Jan 23, 2026 | 65.06 | 65.98 | 64.94 | 65.62 | 65.62 | 1.06% | 4,558,808 |
| Jan 22, 2026 | 64.37 | 65.05 | 64.11 | 64.93 | 64.93 | 2.03% | 3,619,323 |
| Jan 21, 2026 | 63.08 | 64.20 | 62.71 | 63.64 | 63.64 | 1.11% | 4,688,668 |
| Jan 20, 2026 | 63.59 | 63.85 | 62.78 | 62.94 | 62.94 | -3.02% | 5,516,749 |
| Jan 16, 2026 | 65.24 | 65.57 | 64.83 | 64.90 | 64.90 | -0.29% | 1,967,847 |
| Jan 15, 2026 | 65.53 | 65.60 | 64.92 | 65.09 | 65.09 | 0.17% | 2,737,419 |
| Jan 14, 2026 | 65.55 | 65.55 | 64.63 | 64.98 | 64.98 | -1.53% | 3,820,404 |
| Jan 13, 2026 | 66.35 | 66.48 | 65.63 | 65.99 | 65.99 | -0.45% | 2,183,782 |
| Jan 12, 2026 | 65.91 | 66.65 | 65.91 | 66.29 | 66.29 | -0.13% | 2,844,317 |
| Jan 9, 2026 | 65.80 | 66.44 | 65.48 | 66.37 | 66.37 | 0.74% | 3,696,098 |
| Jan 8, 2026 | 65.88 | 65.92 | 65.26 | 65.88 | 65.88 | -0.03% | 11,603,452 |
| Jan 7, 2026 | 65.74 | 66.49 | 65.60 | 65.90 | 65.90 | 0.38% | 2,041,164 |
| Jan 6, 2026 | 65.89 | 66.03 | 65.33 | 65.65 | 65.65 | -0.36% | 4,034,318 |
| Jan 5, 2026 | 65.84 | 66.33 | 65.67 | 65.89 | 65.89 | 0.83% | 2,331,632 |
| Jan 2, 2026 | 66.50 | 66.99 | 65.03 | 65.35 | 65.35 | -0.92% | 2,986,926 |
| Dec 31, 2025 | 66.52 | 66.54 | 65.96 | 65.96 | 65.96 | -0.68% | 1,593,375 |
| Dec 30, 2025 | 66.40 | 66.70 | 66.32 | 66.41 | 66.41 | -1.56% | 1,192,433 |
| Dec 29, 2025 | 67.43 | 67.61 | 67.25 | 67.46 | 66.48 | -0.78% | 1,536,300 |
| Dec 26, 2025 | 68.22 | 68.46 | 67.97 | 67.99 | 67.01 | -0.26% | 1,220,366 |
| Dec 24, 2025 | 68.09 | 68.21 | 67.85 | 68.17 | 67.18 | 0.06% | 1,043,608 |
| Dec 23, 2025 | 67.37 | 68.17 | 67.37 | 68.13 | 67.14 | 0.95% | 1,593,341 |
| Dec 22, 2025 | 67.61 | 67.70 | 67.19 | 67.49 | 66.51 | 0.55% | 2,263,728 |
| Dec 19, 2025 | 66.90 | 67.14 | 66.65 | 67.12 | 66.15 | 0.80% | 2,794,516 |
| Dec 18, 2025 | 66.25 | 67.07 | 65.82 | 66.59 | 65.63 | 1.96% | 1,944,503 |
| Dec 17, 2025 | 66.82 | 66.82 | 65.30 | 65.31 | 64.36 | -2.17% | 2,875,193 |
| Dec 16, 2025 | 65.90 | 66.93 | 65.75 | 66.76 | 65.79 | 0.80% | 3,139,844 |
| Dec 15, 2025 | 66.76 | 66.85 | 65.91 | 66.23 | 65.27 | 0.12% | 1,764,662 |
| Dec 12, 2025 | 66.62 | 67.04 | 65.55 | 66.15 | 65.19 | -0.81% | 4,401,140 |
| Dec 11, 2025 | 66.81 | 66.85 | 66.10 | 66.69 | 65.72 | -0.74% | 2,454,754 |
| Dec 10, 2025 | 66.96 | 67.39 | 66.68 | 67.19 | 66.22 | 0.04% | 2,408,180 |
| Dec 9, 2025 | 66.82 | 67.37 | 66.66 | 67.16 | 66.19 | 0.21% | 1,311,305 |
| Dec 8, 2025 | 67.38 | 67.53 | 66.72 | 67.02 | 66.05 | -0.89% | 1,747,353 |
| Dec 5, 2025 | 67.49 | 67.77 | 67.23 | 67.62 | 66.64 | 0.43% | 3,122,306 |
| Dec 4, 2025 | 67.71 | 67.76 | 66.79 | 67.33 | 66.36 | 0.49% | 1,961,858 |
| Dec 3, 2025 | 66.74 | 67.28 | 66.61 | 67.00 | 66.03 | - | 1,999,943 |
| Dec 2, 2025 | 66.96 | 67.40 | 66.54 | 67.00 | 66.03 | 0.48% | 2,311,864 |
| Dec 1, 2025 | 66.20 | 66.82 | 66.07 | 66.68 | 65.72 | -0.12% | 1,869,360 |
| Nov 28, 2025 | 66.50 | 66.78 | 66.28 | 66.76 | 65.79 | 0.68% | 3,062,454 |
| Nov 26, 2025 | 66.48 | 66.57 | 65.91 | 66.31 | 65.35 | 0.44% | 2,250,815 |
| Nov 25, 2025 | 65.55 | 66.13 | 64.74 | 66.02 | 65.06 | 0.72% | 3,188,999 |
| Nov 24, 2025 | 64.33 | 65.72 | 64.23 | 65.55 | 64.60 | 3.29% | 4,465,985 |
| Nov 21, 2025 | 63.23 | 64.30 | 62.36 | 63.46 | 62.54 | 0.83% | 5,799,186 |
| Nov 20, 2025 | 65.79 | 66.11 | 62.83 | 62.94 | 62.03 | -1.75% | 7,474,137 |
| Nov 19, 2025 | 63.77 | 64.89 | 63.51 | 64.06 | 63.13 | 0.82% | 3,342,461 |