Roundhill Magnificent Seven ETF (MAGS)
BATS: MAGS · Real-Time Price · USD
65.31
+0.05 (0.08%)
At close: Apr 16, 2026, 4:00 PM EDT
65.30
-0.01 (-0.02%)
After-hours: Apr 16, 2026, 8:00 PM EDT
MAGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 65.53 | 65.56 | 64.57 | 65.31 | 65.31 | 0.08% | 3,486,887 |
| 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 |
| Apr 8, 2026 | 60.68 | 60.83 | 59.45 | 59.82 | 59.82 | 2.62% | 4,177,204 |
| Apr 7, 2026 | 57.98 | 58.32 | 56.98 | 58.29 | 58.29 | -0.15% | 2,841,658 |
| Apr 6, 2026 | 58.40 | 58.76 | 58.02 | 58.38 | 58.38 | 0.19% | 2,114,074 |
| Apr 2, 2026 | 57.42 | 58.53 | 57.18 | 58.27 | 58.27 | -0.70% | 5,314,863 |
| Apr 1, 2026 | 58.50 | 59.13 | 58.24 | 58.68 | 58.68 | 1.28% | 5,859,469 |
| Mar 31, 2026 | 56.21 | 58.11 | 56.21 | 57.94 | 57.94 | 4.60% | 7,517,681 |
| Mar 30, 2026 | 56.07 | 56.09 | 55.09 | 55.39 | 55.39 | -0.11% | 3,882,958 |
| Mar 27, 2026 | 56.65 | 56.66 | 55.36 | 55.45 | 55.45 | -2.77% | 4,448,070 |
| Mar 26, 2026 | 58.36 | 58.53 | 56.98 | 57.03 | 57.03 | -3.26% | 3,306,630 |
| Mar 25, 2026 | 59.32 | 59.68 | 58.77 | 58.95 | 58.95 | 0.75% | 3,314,298 |
| Mar 24, 2026 | 58.99 | 59.05 | 58.42 | 58.51 | 58.51 | -1.30% | 3,554,123 |
| Mar 23, 2026 | 59.23 | 59.85 | 59.03 | 59.28 | 59.28 | 1.56% | 5,909,836 |
| Mar 20, 2026 | 59.28 | 59.39 | 57.94 | 58.37 | 58.37 | -1.98% | 4,986,487 |
| Mar 19, 2026 | 59.60 | 59.84 | 59.25 | 59.55 | 59.55 | -1.08% | 4,309,981 |
| Mar 18, 2026 | 60.80 | 61.14 | 60.11 | 60.20 | 60.20 | -1.52% | 2,826,318 |
| Mar 17, 2026 | 60.99 | 61.35 | 60.81 | 61.13 | 61.13 | 0.41% | 2,836,029 |
| Mar 16, 2026 | 60.60 | 61.28 | 60.52 | 60.88 | 60.88 | 1.57% | 2,295,860 |
| Mar 13, 2026 | 61.12 | 61.22 | 59.86 | 59.94 | 59.94 | -1.66% | 4,167,201 |
| Mar 12, 2026 | 61.65 | 61.77 | 60.83 | 60.95 | 60.95 | -1.93% | 4,039,512 |
| Mar 11, 2026 | 62.00 | 62.78 | 61.78 | 62.15 | 62.15 | 0.36% | 2,347,843 |
| Mar 10, 2026 | 61.79 | 62.34 | 61.58 | 61.93 | 61.93 | 0.34% | 3,614,675 |
| Mar 9, 2026 | 60.21 | 61.83 | 59.93 | 61.72 | 61.72 | 1.20% | 5,625,161 |
| Mar 6, 2026 | 61.39 | 61.67 | 60.86 | 60.99 | 60.99 | -1.88% | 5,879,948 |
| Mar 5, 2026 | 61.86 | 62.32 | 61.41 | 62.16 | 62.16 | -0.11% | 4,736,001 |
| Mar 4, 2026 | 61.56 | 62.47 | 61.44 | 62.23 | 62.23 | 1.53% | 3,953,118 |
| Mar 3, 2026 | 60.50 | 61.48 | 60.16 | 61.29 | 61.29 | -0.52% | 7,548,466 |
| Mar 2, 2026 | 60.30 | 61.92 | 60.15 | 61.61 | 61.61 | 0.42% | 7,871,834 |
| Feb 27, 2026 | 61.40 | 61.78 | 61.04 | 61.35 | 61.35 | -1.48% | 3,993,346 |
| Feb 26, 2026 | 63.15 | 63.19 | 61.78 | 62.27 | 62.27 | -1.58% | 3,781,755 |
| Feb 25, 2026 | 62.62 | 63.30 | 62.61 | 63.27 | 63.27 | 1.54% | 3,039,359 |
| Feb 24, 2026 | 61.56 | 62.40 | 61.21 | 62.31 | 62.31 | 1.15% | 2,724,329 |
| Feb 23, 2026 | 62.38 | 62.58 | 61.33 | 61.60 | 61.60 | -1.60% | 3,038,060 |
| Feb 20, 2026 | 61.33 | 62.73 | 61.14 | 62.60 | 62.60 | 1.64% | 6,855,417 |
| Feb 19, 2026 | 61.36 | 61.95 | 61.19 | 61.59 | 61.59 | -0.16% | 2,994,853 |
| Feb 18, 2026 | 61.40 | 62.10 | 61.27 | 61.69 | 61.69 | 0.69% | 4,029,519 |
| Feb 17, 2026 | 60.74 | 61.56 | 60.13 | 61.27 | 61.27 | 0.20% | 5,627,157 |
| Feb 13, 2026 | 61.68 | 61.77 | 60.89 | 61.15 | 61.15 | -0.94% | 9,088,013 |
| Feb 12, 2026 | 63.43 | 63.50 | 61.55 | 61.73 | 61.73 | -2.31% | 4,917,656 |
| Feb 11, 2026 | 64.00 | 64.23 | 62.94 | 63.19 | 63.19 | -0.61% | 2,744,112 |
| Feb 10, 2026 | 64.03 | 64.10 | 63.48 | 63.58 | 63.58 | -0.41% | 2,701,107 |
| Feb 9, 2026 | 63.03 | 64.20 | 62.68 | 63.84 | 63.84 | 1.16% | 4,383,511 |
| Feb 6, 2026 | 62.33 | 63.38 | 62.03 | 63.11 | 63.11 | 0.46% | 7,610,218 |
| Feb 5, 2026 | 62.81 | 63.41 | 62.01 | 62.82 | 62.82 | -1.98% | 5,836,131 |
| Feb 4, 2026 | 65.21 | 65.35 | 63.48 | 64.09 | 64.09 | -1.52% | 5,078,660 |