Roundhill Daily 2X Long Magnificent Seven ETF (MAGX)
NASDAQ: MAGX · Real-Time Price · USD
47.39
+1.47 (3.20%)
At close: Jan 17, 2025, 4:00 PM
48.00
+0.61 (1.29%)
Pre-market: Jan 21, 2025, 5:43 AM EST

MAGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202547.8048.1346.9147.3947.393.20%268,059
Jan 16, 202547.7047.7045.8245.9245.92-3.67%178,741
Jan 15, 202546.1347.9146.0047.6747.677.12%220,642
Jan 14, 202546.2846.3543.7344.5044.50-2.18%195,657
Jan 13, 202544.3045.4943.7545.4945.49-1.07%145,419
Jan 10, 202546.0246.8144.7045.9845.98-1.98%129,419
Jan 8, 202547.2047.6646.3146.9146.91-0.65%69,070
Jan 7, 202550.0050.1146.7247.2247.22-4.94%160,192
Jan 6, 202549.2150.3049.0449.6749.673.98%141,762
Jan 3, 202546.5547.9046.2847.7747.774.10%220,702
Jan 2, 202546.2947.0244.5845.8945.89-0.74%230,536
Dec 31, 202448.0548.0546.0146.2346.23-3.06%121,360
Dec 30, 202447.1948.4846.9147.6947.69-3.29%169,444
Dec 27, 202450.7050.8348.0649.3148.90-4.29%249,536
Dec 26, 202452.1852.2050.9451.5251.10-1.49%111,229
Dec 24, 202450.4452.3050.3152.3051.874.58%257,300
Dec 23, 202449.3550.1948.2250.0149.603.03%251,897
Dec 20, 202447.3150.2746.3848.5448.140.29%305,953
Dec 19, 202450.1650.2748.2548.4048.000.10%389,518
Dec 18, 202452.3353.8147.8048.3547.95-8.64%238,994
Dec 17, 202452.6053.0751.8952.9252.481.22%72,891
Dec 16, 202450.8952.5550.2952.2851.854.58%138,578
Dec 13, 202450.1850.6849.0049.9949.58-0.32%132,283
Dec 12, 202450.4551.1749.8350.1549.74-1.80%158,413
Dec 11, 202449.0051.0748.9951.0750.656.13%125,895
Dec 10, 202447.8049.3747.6648.1247.721.91%212,138
Dec 9, 202447.5247.8646.2547.2246.83-0.80%78,793
Dec 6, 202446.4147.6046.2247.6047.213.07%69,615
Dec 5, 202445.8946.5045.8446.1845.801.54%42,200
Dec 4, 202444.5645.4844.5245.4845.113.06%118,813
Dec 3, 202443.2944.1343.2444.1343.771.52%48,439
Dec 2, 202442.5543.6842.5543.4743.114.60%164,058
Nov 29, 202441.0441.9740.6541.5641.221.37%18,600
Nov 27, 202441.5941.5940.1041.0040.66-1.32%34,679
Nov 26, 202440.8341.8540.8341.5541.212.44%26,282
Nov 25, 202441.8041.8740.5040.5640.23-1.39%30,225
Nov 22, 202441.0741.2440.5141.1340.79-0.39%54,526
Nov 21, 202442.6942.7939.8241.2940.95-2.25%69,316
Nov 20, 202442.5642.5640.8742.2441.89-0.66%58,488
Nov 19, 202440.7642.6840.7642.5242.173.20%38,267
Nov 18, 202441.1741.7140.6041.2040.862.23%32,037
Nov 15, 202441.0041.0839.6840.3039.97-3.45%81,877
Nov 14, 202442.6643.0041.6141.7441.40-2.50%37,950
Nov 13, 202443.2943.4542.3642.8142.46-0.14%28,442
Nov 12, 202443.3543.6042.5242.8742.52-0.99%32,260
Nov 11, 202443.7243.7542.2543.3042.942.07%172,503
Nov 8, 202442.2342.8742.0042.4242.070.64%66,011
Nov 7, 202440.6442.2140.6442.1541.804.72%44,995
Nov 6, 202439.0740.2538.8540.2539.928.55%85,379
Nov 5, 202436.5337.4836.5337.0836.773.40%36,687
Nov 4, 202436.1236.5835.6635.8635.56-1.86%18,459
Nov 1, 202436.6937.3536.5036.5436.241.92%45,728
Oct 31, 202437.8737.8735.8335.8535.55-7.77%120,779
Oct 30, 202439.5039.8538.6838.8738.550.39%93,911
Oct 29, 202438.0938.8937.8538.7238.401.73%131,646
Oct 28, 202439.1039.1038.0538.0637.75-0.26%59,098
Oct 25, 202437.2038.7637.2038.1637.852.61%66,318
Oct 24, 202436.7237.3436.3937.1936.885.62%50,249
Oct 23, 202436.3136.4934.6335.2134.92-4.19%39,627
Oct 22, 202436.0336.8936.0336.7536.451.13%65,395
Oct 21, 202435.5336.4035.4836.3436.040.97%54,721
Oct 18, 202435.9736.1235.8035.9935.691.35%17,012
Oct 17, 202436.0036.1535.3935.5135.22-0.25%39,903
Oct 16, 202435.6835.7635.0035.6035.310.08%20,963
Oct 15, 202436.2536.4535.0035.5735.28-1.39%26,071
Oct 14, 202435.6636.4835.6636.0735.771.95%31,918
Oct 11, 202435.4735.9635.0035.3835.09-1.99%53,511
Oct 10, 202435.8436.3435.4336.1035.80-0.14%24,860
Oct 9, 202436.2936.2935.4836.1535.850.19%29,154
Oct 8, 202435.3536.2035.3536.0835.783.35%28,256
Oct 7, 202436.0536.1334.6234.9134.62-3.51%28,878
Oct 4, 202435.6636.3835.2736.1835.883.28%59,618
Oct 3, 202434.9135.6634.7535.0334.74-0.48%11,710
Oct 2, 202434.8135.2934.5335.2034.91-0.71%18,533
Oct 1, 202436.2636.7734.7935.4535.16-2.23%71,827
Sep 30, 202435.5536.5435.5536.2635.960.25%29,436
Sep 27, 202436.4936.5735.7336.1735.870.14%39,181
Sep 26, 202437.0137.0135.6536.1235.820.11%65,337
Sep 25, 202435.9436.4435.7136.0835.780.59%31,487
Sep 24, 202435.8035.9034.6335.8735.571.70%45,156
Sep 23, 202435.7735.7734.9935.2734.981.29%76,668
Sep 20, 202435.1635.4634.0534.8234.53-1.39%72,429
Sep 19, 202434.5035.3134.1635.3135.027.55%119,850
Sep 18, 202432.8033.7232.5732.8332.56-0.18%29,354
Sep 17, 202433.3033.6332.4632.8932.621.39%17,939
Sep 16, 202432.3532.5731.6432.4432.17-1.55%29,966
Sep 13, 202432.8033.2232.7332.9532.68-0.15%37,591
Sep 12, 202432.1433.0631.8933.0032.732.68%38,277
Sep 11, 202430.9332.1429.4932.1431.884.86%20,976
Sep 10, 202429.9830.7029.7430.6530.403.09%29,849
Sep 9, 202429.6130.0829.0629.7329.492.98%23,068
Sep 6, 202431.6731.8128.8728.8728.63-7.50%164,192
Sep 5, 202430.4332.1430.4331.2130.952.63%27,402
Sep 4, 202429.9330.9229.7330.4130.16-0.13%17,179
Sep 3, 202431.6831.7630.0030.4530.20-5.96%52,767
Aug 30, 202431.9732.3831.5432.3832.113.52%25,404
Aug 29, 202432.3332.9531.2431.2831.02-1.04%41,021
Aug 28, 202432.6132.6131.1831.6131.35-2.41%38,680
Aug 27, 202432.3232.7132.0432.3932.12-0.86%16,351
Aug 26, 202433.6033.6032.0432.6732.40-3.31%50,718