Roundhill Magnificent Seven ETF (MAGS)

BATS: MAGS · Real-Time Price · USD

65.44

+0.90 (1.39%)

At close: Jun 18, 2026, 4:00 PM EDT

65.30

-0.14 (-0.21%)

After-hours: Jun 18, 2026, 8:00 PM EDT

MAGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	65.08	65.68	64.23	65.44	65.44	1.39%	5,511,792
Jun 17, 2026	66.08	66.20	64.38	64.54	64.54	-2.83%	5,358,602
Jun 16, 2026	66.30	66.76	66.12	66.42	66.42	-0.30%	2,812,242
Jun 15, 2026	66.06	66.92	66.06	66.62	66.62	2.63%	3,352,568
Jun 12, 2026	65.30	65.30	64.04	64.91	64.91	-	4,674,462
Jun 11, 2026	64.36	64.99	63.32	64.91	64.91	1.07%	5,677,402
Jun 10, 2026	65.17	65.61	64.15	64.22	64.22	-2.19%	3,653,957
Jun 9, 2026	66.89	67.23	64.45	65.66	65.66	-1.31%	3,969,091
Jun 8, 2026	66.89	67.16	66.46	66.53	66.53	0.03%	1,721,727
Jun 5, 2026	68.63	69.06	66.28	66.51	66.51	-3.78%	4,710,468
Jun 4, 2026	68.59	69.33	68.52	69.12	69.12	1.02%	2,561,617
Jun 3, 2026	68.97	69.29	68.05	68.42	68.42	-1.08%	12,230,588
Jun 2, 2026	69.36	69.92	68.84	69.17	69.17	-0.99%	2,921,179
Jun 1, 2026	70.57	70.61	69.86	69.86	69.86	-1.20%	4,412,716
May 29, 2026	70.69	71.01	70.33	70.71	70.71	-0.23%	3,641,119
May 28, 2026	70.19	70.89	70.03	70.87	70.87	0.77%	2,364,538
May 27, 2026	69.63	70.34	69.51	70.33	70.33	1.01%	1,672,813
May 26, 2026	69.60	69.85	69.18	69.63	69.63	0.39%	2,287,552
May 22, 2026	69.76	69.97	69.28	69.36	69.36	-0.20%	2,658,768
May 21, 2026	69.29	69.93	68.72	69.50	69.50	0.01%	1,657,916
May 20, 2026	68.61	69.49	68.47	69.49	69.49	1.40%	2,156,933
May 19, 2026	69.15	69.22	68.12	68.53	68.53	-1.34%	2,830,885
May 18, 2026	69.82	70.27	68.99	69.46	69.46	-0.54%	2,735,073
May 15, 2026	70.02	70.66	69.48	69.84	69.84	-1.55%	3,598,421
May 14, 2026	70.72	71.16	70.37	70.94	70.94	0.58%	3,301,942
May 13, 2026	69.22	70.77	68.88	70.53	70.53	2.04%	2,272,490
May 12, 2026	69.13	69.46	68.35	69.12	69.12	-0.46%	2,326,665
May 11, 2026	68.87	69.85	68.75	69.44	69.44	-0.26%	2,421,766
May 8, 2026	69.10	69.83	69.08	69.62	69.62	1.06%	2,557,079
May 7, 2026	68.98	69.49	68.69	68.89	68.89	0.63%	2,925,673
May 6, 2026	67.20	68.53	67.00	68.46	68.46	2.01%	3,410,415
May 5, 2026	67.36	67.72	66.90	67.11	67.11	0.21%	2,632,936
May 4, 2026	66.92	67.24	66.38	66.97	66.97	0.15%	2,916,272
May 1, 2026	66.68	67.47	66.51	66.87	66.87	0.95%	3,618,948
Apr 30, 2026	66.71	66.82	64.89	66.24	66.24	-0.51%	6,117,626
Apr 29, 2026	66.50	67.04	66.17	66.58	66.58	-0.42%	3,757,121
Apr 28, 2026	66.55	67.06	66.29	66.86	66.86	-0.33%	2,965,226
Apr 27, 2026	66.35	67.18	66.10	67.08	67.08	0.77%	2,937,424
Apr 24, 2026	65.60	66.72	65.34	66.57	66.57	1.90%	4,347,198
Apr 23, 2026	65.78	66.09	64.73	65.33	65.33	-1.67%	4,083,052
Apr 22, 2026	65.83	66.44	65.52	66.44	66.44	1.73%	2,623,563
Apr 21, 2026	66.13	66.17	65.17	65.31	65.31	-0.68%	3,784,321
Apr 20, 2026	66.10	66.26	65.21	65.76	65.76	-1.04%	3,105,404
Apr 17, 2026	66.06	66.81	65.82	66.45	66.45	1.75%	5,607,124
Apr 16, 2026	65.53	65.56	64.57	65.31	65.31	0.08%	3,491,493
Apr 15, 2026	63.87	65.31	63.78	65.26	65.26	2.59%	5,520,806
Apr 14, 2026	62.36	63.75	62.30	63.61	63.61	3.00%	9,009,775
Apr 13, 2026	61.06	61.79	60.73	61.76	61.76	1.01%	3,225,535
Apr 10, 2026	60.92	61.37	60.84	61.14	61.14	0.69%	3,814,973
Apr 9, 2026	60.08	60.86	59.57	60.72	60.72	1.50%	3,117,292