Roundhill Magnificent Seven ETF (MAGS)
BATS: MAGS · Real-Time Price · USD
69.89
+0.71 (1.03%)
At close: Sep 11, 2026, 4:00 PM EDT
69.83
-0.06 (-0.09%)
After-hours: Sep 11, 2026, 8:00 PM EDT
MAGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 69.50 | 70.31 | 69.39 | 69.89 | 69.89 | 1.03% | 420,661 |
| Sep 10, 2026 | 68.88 | 69.40 | 68.70 | 69.18 | 69.18 | -0.20% | 2,486,654 |
| 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 |
| Aug 14, 2026 | 68.50 | 68.92 | 68.25 | 68.26 | 68.26 | -0.34% | 2,149,767 |
| Aug 13, 2026 | 67.87 | 68.56 | 67.82 | 68.49 | 68.49 | 1.15% | 2,446,234 |
| Aug 12, 2026 | 68.64 | 68.70 | 67.58 | 67.71 | 67.71 | -1.07% | 3,318,913 |
| Aug 11, 2026 | 69.18 | 69.29 | 68.33 | 68.44 | 68.44 | -0.87% | 2,203,540 |
| Aug 10, 2026 | 69.01 | 69.49 | 68.79 | 69.04 | 69.04 | -0.14% | 2,455,397 |
| Aug 7, 2026 | 68.57 | 69.52 | 68.53 | 69.14 | 69.14 | 0.82% | 3,587,095 |
| Aug 6, 2026 | 68.49 | 69.13 | 68.29 | 68.58 | 68.58 | 0.23% | 3,620,614 |
| Aug 5, 2026 | 69.61 | 69.61 | 68.09 | 68.42 | 68.42 | -0.78% | 3,388,595 |
| Aug 4, 2026 | 67.74 | 69.21 | 67.74 | 68.96 | 68.96 | 0.85% | 9,311,926 |
| Aug 3, 2026 | 66.74 | 68.73 | 66.66 | 68.38 | 68.38 | 3.67% | 10,127,351 |
| Jul 31, 2026 | 64.60 | 66.16 | 64.34 | 65.96 | 65.96 | 3.19% | 4,629,200 |
| Jul 30, 2026 | 63.03 | 64.10 | 62.87 | 63.92 | 63.92 | 2.17% | 3,422,480 |
| 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 |