Roundhill Daily 2X Long Magnificent Seven ETF (MAGX)
BATS: MAGX · Real-Time Price · USD
48.60
-1.34 (-2.68%)
At close: Aug 29, 2025, 4:00 PM
48.80
+0.20 (0.41%)
After-hours: Aug 29, 2025, 5:51 PM EDT
MAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 49.50 | 49.62 | 48.25 | 48.54 | - | -2.80% | 471,921 |
| Aug 28, 2025 | 49.44 | 50.07 | 49.15 | 49.94 | 49.94 | 1.07% | 175,538 |
| Aug 27, 2025 | 49.35 | 49.68 | 49.04 | 49.41 | 49.41 | 0.02% | 735,938 |
| Aug 26, 2025 | 48.88 | 49.40 | 48.42 | 49.40 | 49.40 | 0.73% | 32,277 |
| Aug 25, 2025 | 48.39 | 49.53 | 48.20 | 49.04 | 49.04 | 0.93% | 46,027 |
| Aug 22, 2025 | 46.53 | 48.78 | 46.30 | 48.59 | 48.59 | 4.83% | 120,356 |
| Aug 21, 2025 | 46.42 | 46.83 | 45.89 | 46.35 | 46.35 | -0.81% | 26,220 |
| Aug 20, 2025 | 47.50 | 47.57 | 45.39 | 46.73 | 46.73 | -2.12% | 122,306 |
| Aug 19, 2025 | 49.62 | 49.67 | 47.68 | 47.74 | 47.74 | -3.75% | 104,630 |
| Aug 18, 2025 | 49.62 | 49.86 | 49.08 | 49.60 | 49.60 | -0.54% | 59,213 |
| Aug 15, 2025 | 50.25 | 50.55 | 49.68 | 49.87 | 49.87 | -0.26% | 61,832 |
| Aug 14, 2025 | 49.40 | 50.44 | 49.40 | 50.00 | 50.00 | 0.52% | 36,663 |
| Aug 13, 2025 | 50.46 | 50.70 | 49.44 | 49.74 | 49.74 | -0.74% | 87,060 |
| Aug 12, 2025 | 49.32 | 50.19 | 48.74 | 50.11 | 50.11 | 2.75% | 125,568 |
| Aug 11, 2025 | 48.74 | 49.72 | 48.58 | 48.77 | 48.77 | -0.45% | 79,287 |
| Aug 8, 2025 | 47.83 | 48.99 | 47.72 | 48.99 | 48.99 | 3.22% | 113,370 |
| Aug 7, 2025 | 47.71 | 48.26 | 46.70 | 47.46 | 47.46 | 1.06% | 80,965 |
| Aug 6, 2025 | 45.46 | 47.23 | 45.45 | 46.96 | 46.96 | 3.80% | 94,681 |
| Aug 5, 2025 | 46.03 | 46.49 | 45.24 | 45.24 | 45.24 | -1.03% | 110,101 |
| Aug 4, 2025 | 45.05 | 45.88 | 44.62 | 45.71 | 45.71 | 3.89% | 282,166 |
| Aug 1, 2025 | 45.46 | 45.68 | 43.57 | 44.00 | 44.00 | -6.54% | 184,808 |
| Jul 31, 2025 | 48.73 | 48.77 | 46.81 | 47.08 | 47.08 | 2.17% | 168,216 |
| Jul 30, 2025 | 46.11 | 46.15 | 45.04 | 46.08 | 46.08 | 0.07% | 78,961 |
| Jul 29, 2025 | 46.59 | 46.83 | 45.81 | 46.05 | 46.05 | -0.95% | 63,717 |
| Jul 28, 2025 | 46.10 | 46.49 | 46.00 | 46.49 | 46.49 | 1.64% | 41,791 |
| Jul 25, 2025 | 45.68 | 46.35 | 45.46 | 45.74 | 45.74 | 0.11% | 54,364 |
| Jul 24, 2025 | 45.41 | 45.73 | 45.00 | 45.69 | 45.69 | 0.20% | 60,216 |
| Jul 23, 2025 | 45.47 | 45.68 | 45.05 | 45.60 | 45.60 | 0.77% | 77,526 |
| Jul 22, 2025 | 45.68 | 45.79 | 44.34 | 45.25 | 45.25 | -0.20% | 81,080 |
| Jul 21, 2025 | 45.14 | 45.98 | 45.14 | 45.34 | 45.34 | 1.02% | 117,363 |
| Jul 18, 2025 | 44.67 | 45.00 | 44.48 | 44.88 | 44.88 | 1.20% | 81,085 |
| Jul 17, 2025 | 44.27 | 44.62 | 44.17 | 44.35 | 44.35 | 0.29% | 74,856 |
| Jul 16, 2025 | 44.28 | 44.49 | 43.61 | 44.22 | 44.22 | 0.73% | 51,931 |
| Jul 15, 2025 | 44.47 | 44.65 | 43.90 | 43.90 | 43.90 | 0.43% | 91,414 |
| Jul 14, 2025 | 43.62 | 44.00 | 43.10 | 43.71 | 43.71 | 0.14% | 69,781 |
| Jul 11, 2025 | 42.73 | 43.76 | 42.61 | 43.65 | 43.65 | 0.79% | 84,556 |
| Jul 10, 2025 | 42.82 | 43.32 | 42.39 | 43.31 | 43.31 | 1.81% | 103,624 |
| Jul 9, 2025 | 42.14 | 43.20 | 42.14 | 42.54 | 42.54 | 1.77% | 88,172 |
| Jul 8, 2025 | 42.38 | 42.38 | 41.52 | 41.80 | 41.80 | 0.22% | 45,862 |
| Jul 7, 2025 | 42.28 | 42.47 | 41.54 | 41.71 | 41.71 | -3.00% | 100,933 |
| Jul 3, 2025 | 43.00 | 43.50 | 42.90 | 43.00 | 43.00 | 0.96% | 50,520 |
| Jul 2, 2025 | 41.44 | 42.60 | 41.44 | 42.59 | 42.59 | 3.35% | 60,699 |
| Jul 1, 2025 | 42.00 | 42.24 | 40.91 | 41.21 | 41.21 | -3.69% | 56,389 |
| Jun 30, 2025 | 43.26 | 43.26 | 42.20 | 42.79 | 42.79 | 0.05% | 97,785 |
| Jun 27, 2025 | 42.28 | 42.98 | 41.43 | 42.77 | 42.77 | 1.98% | 95,606 |
| Jun 26, 2025 | 41.61 | 42.22 | 41.22 | 41.94 | 41.94 | 2.22% | 73,730 |
| Jun 25, 2025 | 41.39 | 41.60 | 40.72 | 41.03 | 41.03 | 0.02% | 84,674 |
| Jun 24, 2025 | 41.10 | 41.27 | 40.51 | 41.02 | 41.02 | 2.27% | 70,079 |
| Jun 23, 2025 | 39.00 | 40.47 | 38.63 | 40.11 | 40.11 | 3.10% | 129,165 |
| Jun 20, 2025 | 40.16 | 40.49 | 38.59 | 38.91 | 38.91 | -1.68% | 33,318 |