Roundhill Daily 2X Long Magnificent Seven ETF (MAGX)
BATS: MAGX · Real-Time Price · USD
58.95
+0.31 (0.53%)
At close: Dec 3, 2025, 4:00 PM EST
58.88
-0.07 (-0.12%)
After-hours: Dec 3, 2025, 8:00 PM EST
MAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 58.46 | 59.34 | 58.11 | 58.95 | 58.95 | 0.53% | 35,232 |
| Dec 2, 2025 | 58.89 | 59.49 | 58.40 | 58.64 | 58.64 | 0.34% | 2,310 |
| Dec 1, 2025 | 57.18 | 58.44 | 57.00 | 58.44 | 58.44 | -0.03% | 2,346 |
| Nov 28, 2025 | 58.23 | 58.46 | 57.63 | 58.46 | 58.46 | 1.12% | 53,433 |
| Nov 26, 2025 | 58.00 | 58.06 | 57.05 | 57.81 | 57.81 | 0.56% | 67,192 |
| Nov 25, 2025 | 56.39 | 57.49 | 55.22 | 57.49 | 57.49 | 1.77% | 96,346 |
| Nov 24, 2025 | 54.17 | 56.62 | 54.17 | 56.49 | 56.49 | 5.93% | 93,523 |
| Nov 21, 2025 | 52.59 | 54.27 | 51.03 | 53.33 | 53.33 | 1.25% | 147,538 |
| Nov 20, 2025 | 56.91 | 57.50 | 51.95 | 52.67 | 52.67 | -2.61% | 142,165 |
| Nov 19, 2025 | 53.44 | 55.37 | 53.20 | 54.08 | 54.08 | 1.79% | 57,812 |
| Nov 18, 2025 | 54.05 | 54.91 | 52.11 | 53.13 | 53.13 | -3.92% | 64,435 |
| Nov 17, 2025 | 55.32 | 56.77 | 54.49 | 55.30 | 55.30 | -0.20% | 50,617 |
| Nov 14, 2025 | 53.44 | 56.37 | 52.78 | 55.41 | 55.41 | 0.34% | 86,490 |
| Nov 13, 2025 | 57.72 | 57.72 | 54.84 | 55.22 | 55.22 | -5.61% | 167,375 |
| Nov 12, 2025 | 60.33 | 60.33 | 57.57 | 58.50 | 58.50 | -1.98% | 56,296 |
| Nov 11, 2025 | 59.35 | 59.89 | 58.73 | 59.68 | 59.68 | -0.38% | 39,707 |
| Nov 10, 2025 | 59.12 | 60.37 | 58.81 | 59.91 | 59.91 | 5.03% | 91,622 |
| Nov 7, 2025 | 57.00 | 57.08 | 54.83 | 57.04 | 57.04 | -2.84% | 112,100 |
| Nov 6, 2025 | 60.43 | 60.43 | 57.27 | 58.71 | 58.71 | -3.07% | 104,644 |
| Nov 5, 2025 | 60.08 | 61.19 | 59.11 | 60.57 | 60.57 | 1.59% | 114,328 |
| Nov 4, 2025 | 60.03 | 61.40 | 59.58 | 59.62 | 59.62 | -4.21% | 159,894 |
| Nov 3, 2025 | 62.39 | 63.25 | 62.24 | 62.24 | 62.24 | 1.92% | 110,264 |
| Oct 31, 2025 | 62.63 | 62.87 | 60.37 | 61.07 | 61.07 | 2.64% | 190,838 |
| Oct 30, 2025 | 61.74 | 61.74 | 59.50 | 59.50 | 59.50 | -6.24% | 249,913 |
| Oct 29, 2025 | 63.12 | 63.47 | 62.01 | 63.46 | 63.46 | 1.54% | 190,711 |
| Oct 28, 2025 | 61.59 | 62.60 | 60.95 | 62.50 | 62.50 | 3.14% | 171,817 |
| Oct 27, 2025 | 59.57 | 60.65 | 59.20 | 60.60 | 60.60 | 4.94% | 187,116 |
| Oct 24, 2025 | 57.34 | 57.83 | 57.17 | 57.75 | 57.75 | 1.98% | 97,604 |
| Oct 23, 2025 | 55.32 | 56.99 | 55.10 | 56.63 | 56.63 | 1.65% | 48,015 |
| Oct 22, 2025 | 56.75 | 56.79 | 54.60 | 55.71 | 55.71 | -1.07% | 95,732 |
| Oct 21, 2025 | 56.60 | 56.93 | 56.23 | 56.31 | 56.31 | -0.46% | 102,719 |
| Oct 20, 2025 | 55.59 | 56.86 | 55.59 | 56.57 | 56.57 | 2.72% | 99,295 |
| Oct 17, 2025 | 53.71 | 55.14 | 53.46 | 55.07 | 55.07 | 2.25% | 47,806 |
| Oct 16, 2025 | 54.75 | 55.50 | 53.01 | 53.86 | 53.86 | -1.28% | 58,553 |
| Oct 15, 2025 | 54.66 | 55.30 | 53.31 | 54.56 | 54.56 | 1.39% | 44,936 |
| Oct 14, 2025 | 53.44 | 54.80 | 52.48 | 53.81 | 53.81 | -1.95% | 66,942 |
| Oct 13, 2025 | 54.24 | 55.17 | 53.82 | 54.88 | 54.88 | 4.49% | 58,887 |
| Oct 10, 2025 | 57.06 | 57.43 | 52.51 | 52.52 | 52.52 | -7.81% | 182,930 |
| Oct 9, 2025 | 56.97 | 56.97 | 55.88 | 56.97 | 56.97 | 0.53% | 76,452 |
| Oct 8, 2025 | 56.37 | 56.88 | 55.95 | 56.67 | 56.67 | 1.61% | 56,639 |
| Oct 7, 2025 | 56.82 | 57.22 | 55.64 | 55.77 | 55.77 | -2.16% | 55,344 |
| Oct 6, 2025 | 55.80 | 57.29 | 55.50 | 57.00 | 57.00 | 2.17% | 59,359 |
| Oct 3, 2025 | 56.79 | 57.14 | 55.10 | 55.79 | 55.79 | -1.22% | 54,310 |
| Oct 2, 2025 | 57.88 | 57.88 | 56.41 | 56.48 | 56.48 | -1.17% | 55,292 |
| Oct 1, 2025 | 55.97 | 57.35 | 55.50 | 57.15 | 57.15 | 1.40% | 61,329 |
| Sep 30, 2025 | 56.01 | 56.50 | 55.20 | 56.36 | 56.36 | -0.05% | 64,793 |
| Sep 29, 2025 | 56.56 | 57.28 | 55.91 | 56.39 | 56.39 | 1.11% | 101,132 |
| Sep 26, 2025 | 55.35 | 55.96 | 54.42 | 55.77 | 55.77 | 1.47% | 37,242 |
| Sep 25, 2025 | 55.02 | 55.80 | 54.20 | 54.96 | 54.96 | -1.87% | 62,617 |
| Sep 24, 2025 | 56.85 | 56.85 | 55.36 | 56.01 | 56.01 | -0.32% | 46,812 |