Roundhill Magnificent Seven ETF (MAGS)

BATS: MAGS · Real-Time Price · USD

65.96

+2.04 (3.19%)

At close: Jul 31, 2026, 4:00 PM EDT

65.64

-0.32 (-0.49%)

After-hours: Jul 31, 2026, 8:00 PM EDT

MAGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	64.89	66.16	64.25	66.00	66.00	3.25%	808,741
Jul 30, 2026	63.03	64.10	62.87	63.92	63.92	2.17%	3,342,173
Jul 29, 2026	63.26	64.08	62.43	62.56	62.56	-1.39%	3,666,470
Jul 28, 2026	63.26	63.70	62.75	63.44	63.44	0.68%	3,086,443
Jul 27, 2026	63.95	64.09	62.96	63.01	63.01	-0.22%	4,880,166
Jul 24, 2026	63.47	63.72	63.10	63.15	63.15	-0.13%	4,705,672
Jul 23, 2026	64.20	64.24	62.78	63.23	63.23	-4.63%	7,860,422
Jul 22, 2026	66.95	67.05	66.20	66.30	66.30	-0.97%	2,261,982
Jul 21, 2026	67.00	67.22	66.78	66.95	66.95	0.03%	2,245,218
Jul 20, 2026	67.20	67.43	66.81	66.93	66.93	0.03%	2,977,439
Jul 17, 2026	66.61	67.27	66.33	66.91	66.91	-1.78%	6,322,575
Jul 16, 2026	68.90	69.09	67.75	68.12	68.12	-1.30%	5,637,405
Jul 15, 2026	67.76	69.02	67.76	69.02	69.02	2.34%	7,210,007
Jul 14, 2026	66.79	67.56	66.50	67.44	67.44	0.67%	2,942,278
Jul 13, 2026	67.40	67.84	66.86	66.99	66.99	-1.02%	3,331,060
Jul 10, 2026	67.40	67.78	66.90	67.68	67.68	1.38%	6,420,900
Jul 9, 2026	64.98	66.81	64.66	66.76	66.76	1.47%	4,602,200
Jul 8, 2026	65.85	66.02	65.20	65.79	65.79	-0.68%	3,484,977
Jul 7, 2026	66.56	66.74	66.05	66.24	66.24	-0.06%	3,636,301
Jul 6, 2026	65.36	66.42	64.88	66.28	66.28	1.81%	3,554,461
Jul 2, 2026	65.70	66.10	64.76	65.10	65.10	-1.12%	10,053,845
Jul 1, 2026	65.32	66.37	64.71	65.84	65.84	2.40%	7,559,982
Jun 30, 2026	63.44	64.46	63.33	64.30	64.30	1.23%	4,457,780
Jun 29, 2026	62.50	63.62	62.44	63.52	63.52	3.12%	9,406,244
Jun 26, 2026	60.80	62.26	60.72	61.60	61.60	0.87%	6,474,082
Jun 25, 2026	62.15	62.19	60.89	61.07	61.07	-2.57%	10,178,908
Jun 24, 2026	63.21	63.98	62.58	62.68	62.68	-0.73%	2,840,310
Jun 23, 2026	63.36	64.01	63.14	63.14	63.14	-1.37%	4,928,101
Jun 22, 2026	64.85	65.43	64.02	64.02	64.02	-2.17%	4,334,912
Jun 18, 2026	65.08	65.68	64.23	65.44	65.44	1.39%	5,512,828
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