Roundhill Magnificent Seven ETF (MAGS)
BATS: MAGS · Real-Time Price · USD
72.59
+1.15 (1.61%)
At close: Oct 2, 2026, 4:00 PM EDT
72.59
0.00 (0.00%)
After-hours: Oct 2, 2026, 8:00 PM EDT
MAGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 72.43 | 73.05 | 72.35 | 72.59 | 72.59 | 1.61% | 3,820,961 |
| 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 |
| 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 |