Roundhill Magnificent Seven ETF (MAGS)

BATS: MAGS · Real-Time Price · USD

67.28

+0.39 (0.58%)

At close: Aug 21, 2026, 4:00 PM EDT

67.24

-0.04 (-0.05%)

After-hours: Aug 21, 2026, 8:00 PM EDT

MAGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	67.10	67.62	66.84	67.28	67.28	0.58%	2,045,456
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
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