Roundhill Magnificent Seven ETF (MAGS)

BATS: MAGS · Real-Time Price · USD

70.70

+0.63 (0.90%)

At close: Oct 26, 2026, 4:00 PM EDT

70.97

+0.27 (0.38%)

Pre-market: Oct 27, 2026, 7:00 AM EDT

MAGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	70.41	71.33	70.29	70.70	70.70	0.90%	3,161,040
Oct 23, 2026	70.11	70.56	69.86	70.07	70.07	-0.54%	3,509,332
Oct 22, 2026	71.53	71.75	70.17	70.45	70.45	-3.35%	6,942,080
Oct 21, 2026	72.50	73.14	72.21	72.89	72.89	0.96%	3,525,026
Oct 20, 2026	72.23	72.65	71.54	72.20	72.20	-0.37%	3,150,887
Oct 19, 2026	71.69	72.70	71.60	72.47	72.47	1.67%	4,628,423
Oct 16, 2026	73.04	73.10	70.81	71.28	71.28	-1.97%	5,763,761
Oct 15, 2026	72.08	72.96	71.63	72.71	72.71	-0.22%	6,410,775
Oct 14, 2026	74.20	74.22	72.57	72.87	72.87	-1.92%	4,981,650
Oct 13, 2026	73.90	74.78	73.86	74.30	74.30	0.43%	3,085,242
Oct 12, 2026	73.93	74.36	73.83	73.98	73.98	0.28%	3,184,086
Oct 9, 2026	73.41	73.90	73.33	73.77	73.77	1.01%	3,256,986
Oct 8, 2026	73.54	73.73	72.55	73.03	73.03	-0.90%	4,418,386
Oct 7, 2026	73.65	73.79	73.09	73.69	73.69	-0.28%	1,783,193
Oct 6, 2026	73.98	74.13	73.64	73.90	73.90	0.54%	3,999,912
Oct 5, 2026	72.67	73.82	72.60	73.50	73.50	1.25%	3,358,818
Oct 2, 2026	72.43	73.05	72.35	72.59	72.59	1.61%	3,823,571
Oct 1, 2026	72.22	72.22	71.24	71.44	71.44	-0.35%	3,896,528
Sep 30, 2026	71.58	72.51	71.44	71.69	71.69	0.42%	3,744,349
Sep 29, 2026	71.76	71.76	71.00	71.39	71.39	-0.18%	6,201,135
Sep 28, 2026	72.20	72.28	71.43	71.52	71.52	-1.54%	3,944,174
Sep 25, 2026	72.52	72.76	72.04	72.64	72.64	0.18%	2,695,996
Sep 24, 2026	71.51	72.66	71.50	72.51	72.51	0.60%	4,799,446
Sep 23, 2026	72.79	72.94	71.92	72.08	72.08	-0.68%	3,672,174
Sep 22, 2026	72.80	73.46	72.57	72.57	72.57	-0.55%	6,762,123
Sep 21, 2026	71.08	73.18	71.03	72.97	72.97	3.56%	10,233,254
Sep 18, 2026	71.13	71.25	70.29	70.46	70.46	-0.45%	3,446,098
Sep 17, 2026	70.60	70.85	70.06	70.78	70.78	1.81%	4,269,756
Sep 16, 2026	69.98	70.20	69.11	69.52	69.52	-0.11%	2,896,349
Sep 15, 2026	69.80	70.25	69.41	69.60	69.60	-0.71%	4,498,810
Sep 14, 2026	69.68	70.51	69.42	70.10	70.10	0.30%	3,197,105
Sep 11, 2026	69.71	70.32	69.60	69.89	69.89	1.03%	4,346,592
Sep 10, 2026	68.88	69.40	68.70	69.18	69.18	-0.20%	2,492,289
Sep 9, 2026	69.42	69.43	69.02	69.32	69.32	0.36%	2,398,436
Sep 8, 2026	69.34	69.45	68.88	69.07	69.07	-0.53%	3,264,229
Sep 4, 2026	70.20	70.33	69.21	69.44	69.44	-1.41%	3,835,034
Sep 3, 2026	69.52	70.80	69.47	70.43	70.43	2.43%	5,888,331
Sep 2, 2026	68.28	69.00	68.19	68.76	68.76	0.78%	1,969,333
Sep 1, 2026	67.68	68.61	67.37	68.23	68.23	-0.74%	2,653,720
Aug 31, 2026	68.67	68.91	68.41	68.74	68.74	-0.48%	2,003,782
Aug 28, 2026	68.66	69.80	68.66	69.07	69.07	0.69%	4,305,530
Aug 27, 2026	68.00	68.70	67.59	68.60	68.60	1.52%	2,790,437
Aug 26, 2026	67.72	67.81	67.28	67.57	67.57	-0.06%	1,935,780
Aug 25, 2026	67.41	67.80	67.24	67.61	67.61	0.61%	1,547,404
Aug 24, 2026	67.23	67.65	66.93	67.20	67.20	-0.12%	1,852,116
Aug 21, 2026	67.10	67.62	66.84	67.28	67.28	0.58%	2,047,851
Aug 20, 2026	67.26	67.50	66.79	66.89	66.89	-1.14%	1,798,274
Aug 19, 2026	66.92	67.95	66.70	67.66	67.66	1.38%	2,571,001
Aug 18, 2026	66.84	67.16	66.55	66.74	66.74	-0.91%	3,078,307
Aug 17, 2026	68.30	68.39	67.19	67.35	67.35	-1.33%	3,515,212