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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 17, 2025 | 47.80 | 48.13 | 46.91 | 47.39 | 47.39 | 3.20% | 268,059 |
Jan 16, 2025 | 47.70 | 47.70 | 45.82 | 45.92 | 45.92 | -3.67% | 178,741 |
Jan 15, 2025 | 46.13 | 47.91 | 46.00 | 47.67 | 47.67 | 7.12% | 220,642 |
Jan 14, 2025 | 46.28 | 46.35 | 43.73 | 44.50 | 44.50 | -2.18% | 195,657 |
Jan 13, 2025 | 44.30 | 45.49 | 43.75 | 45.49 | 45.49 | -1.07% | 145,419 |
Jan 10, 2025 | 46.02 | 46.81 | 44.70 | 45.98 | 45.98 | -1.98% | 129,419 |
Jan 8, 2025 | 47.20 | 47.66 | 46.31 | 46.91 | 46.91 | -0.65% | 69,070 |
Jan 7, 2025 | 50.00 | 50.11 | 46.72 | 47.22 | 47.22 | -4.94% | 160,192 |
Jan 6, 2025 | 49.21 | 50.30 | 49.04 | 49.67 | 49.67 | 3.98% | 141,762 |
Jan 3, 2025 | 46.55 | 47.90 | 46.28 | 47.77 | 47.77 | 4.10% | 220,702 |
Jan 2, 2025 | 46.29 | 47.02 | 44.58 | 45.89 | 45.89 | -0.74% | 230,536 |
Dec 31, 2024 | 48.05 | 48.05 | 46.01 | 46.23 | 46.23 | -3.06% | 121,360 |
Dec 30, 2024 | 47.19 | 48.48 | 46.91 | 47.69 | 47.69 | -3.29% | 169,444 |
Dec 27, 2024 | 50.70 | 50.83 | 48.06 | 49.31 | 48.90 | -4.29% | 249,536 |
Dec 26, 2024 | 52.18 | 52.20 | 50.94 | 51.52 | 51.10 | -1.49% | 111,229 |
Dec 24, 2024 | 50.44 | 52.30 | 50.31 | 52.30 | 51.87 | 4.58% | 257,300 |
Dec 23, 2024 | 49.35 | 50.19 | 48.22 | 50.01 | 49.60 | 3.03% | 251,897 |
Dec 20, 2024 | 47.31 | 50.27 | 46.38 | 48.54 | 48.14 | 0.29% | 305,953 |
Dec 19, 2024 | 50.16 | 50.27 | 48.25 | 48.40 | 48.00 | 0.10% | 389,518 |
Dec 18, 2024 | 52.33 | 53.81 | 47.80 | 48.35 | 47.95 | -8.64% | 238,994 |
Dec 17, 2024 | 52.60 | 53.07 | 51.89 | 52.92 | 52.48 | 1.22% | 72,891 |
Dec 16, 2024 | 50.89 | 52.55 | 50.29 | 52.28 | 51.85 | 4.58% | 138,578 |
Dec 13, 2024 | 50.18 | 50.68 | 49.00 | 49.99 | 49.58 | -0.32% | 132,283 |
Dec 12, 2024 | 50.45 | 51.17 | 49.83 | 50.15 | 49.74 | -1.80% | 158,413 |
Dec 11, 2024 | 49.00 | 51.07 | 48.99 | 51.07 | 50.65 | 6.13% | 125,895 |
Dec 10, 2024 | 47.80 | 49.37 | 47.66 | 48.12 | 47.72 | 1.91% | 212,138 |
Dec 9, 2024 | 47.52 | 47.86 | 46.25 | 47.22 | 46.83 | -0.80% | 78,793 |
Dec 6, 2024 | 46.41 | 47.60 | 46.22 | 47.60 | 47.21 | 3.07% | 69,615 |
Dec 5, 2024 | 45.89 | 46.50 | 45.84 | 46.18 | 45.80 | 1.54% | 42,200 |
Dec 4, 2024 | 44.56 | 45.48 | 44.52 | 45.48 | 45.11 | 3.06% | 118,813 |
Dec 3, 2024 | 43.29 | 44.13 | 43.24 | 44.13 | 43.77 | 1.52% | 48,439 |
Dec 2, 2024 | 42.55 | 43.68 | 42.55 | 43.47 | 43.11 | 4.60% | 164,058 |
Nov 29, 2024 | 41.04 | 41.97 | 40.65 | 41.56 | 41.22 | 1.37% | 18,600 |
Nov 27, 2024 | 41.59 | 41.59 | 40.10 | 41.00 | 40.66 | -1.32% | 34,679 |
Nov 26, 2024 | 40.83 | 41.85 | 40.83 | 41.55 | 41.21 | 2.44% | 26,282 |
Nov 25, 2024 | 41.80 | 41.87 | 40.50 | 40.56 | 40.23 | -1.39% | 30,225 |
Nov 22, 2024 | 41.07 | 41.24 | 40.51 | 41.13 | 40.79 | -0.39% | 54,526 |
Nov 21, 2024 | 42.69 | 42.79 | 39.82 | 41.29 | 40.95 | -2.25% | 69,316 |
Nov 20, 2024 | 42.56 | 42.56 | 40.87 | 42.24 | 41.89 | -0.66% | 58,488 |
Nov 19, 2024 | 40.76 | 42.68 | 40.76 | 42.52 | 42.17 | 3.20% | 38,267 |
Nov 18, 2024 | 41.17 | 41.71 | 40.60 | 41.20 | 40.86 | 2.23% | 32,037 |
Nov 15, 2024 | 41.00 | 41.08 | 39.68 | 40.30 | 39.97 | -3.45% | 81,877 |
Nov 14, 2024 | 42.66 | 43.00 | 41.61 | 41.74 | 41.40 | -2.50% | 37,950 |
Nov 13, 2024 | 43.29 | 43.45 | 42.36 | 42.81 | 42.46 | -0.14% | 28,442 |
Nov 12, 2024 | 43.35 | 43.60 | 42.52 | 42.87 | 42.52 | -0.99% | 32,260 |
Nov 11, 2024 | 43.72 | 43.75 | 42.25 | 43.30 | 42.94 | 2.07% | 172,503 |
Nov 8, 2024 | 42.23 | 42.87 | 42.00 | 42.42 | 42.07 | 0.64% | 66,011 |
Nov 7, 2024 | 40.64 | 42.21 | 40.64 | 42.15 | 41.80 | 4.72% | 44,995 |
Nov 6, 2024 | 39.07 | 40.25 | 38.85 | 40.25 | 39.92 | 8.55% | 85,379 |
Nov 5, 2024 | 36.53 | 37.48 | 36.53 | 37.08 | 36.77 | 3.40% | 36,687 |
Nov 4, 2024 | 36.12 | 36.58 | 35.66 | 35.86 | 35.56 | -1.86% | 18,459 |
Nov 1, 2024 | 36.69 | 37.35 | 36.50 | 36.54 | 36.24 | 1.92% | 45,728 |
Oct 31, 2024 | 37.87 | 37.87 | 35.83 | 35.85 | 35.55 | -7.77% | 120,779 |
Oct 30, 2024 | 39.50 | 39.85 | 38.68 | 38.87 | 38.55 | 0.39% | 93,911 |
Oct 29, 2024 | 38.09 | 38.89 | 37.85 | 38.72 | 38.40 | 1.73% | 131,646 |
Oct 28, 2024 | 39.10 | 39.10 | 38.05 | 38.06 | 37.75 | -0.26% | 59,098 |
Oct 25, 2024 | 37.20 | 38.76 | 37.20 | 38.16 | 37.85 | 2.61% | 66,318 |
Oct 24, 2024 | 36.72 | 37.34 | 36.39 | 37.19 | 36.88 | 5.62% | 50,249 |
Oct 23, 2024 | 36.31 | 36.49 | 34.63 | 35.21 | 34.92 | -4.19% | 39,627 |
Oct 22, 2024 | 36.03 | 36.89 | 36.03 | 36.75 | 36.45 | 1.13% | 65,395 |
Oct 21, 2024 | 35.53 | 36.40 | 35.48 | 36.34 | 36.04 | 0.97% | 54,721 |
Oct 18, 2024 | 35.97 | 36.12 | 35.80 | 35.99 | 35.69 | 1.35% | 17,012 |
Oct 17, 2024 | 36.00 | 36.15 | 35.39 | 35.51 | 35.22 | -0.25% | 39,903 |
Oct 16, 2024 | 35.68 | 35.76 | 35.00 | 35.60 | 35.31 | 0.08% | 20,963 |
Oct 15, 2024 | 36.25 | 36.45 | 35.00 | 35.57 | 35.28 | -1.39% | 26,071 |
Oct 14, 2024 | 35.66 | 36.48 | 35.66 | 36.07 | 35.77 | 1.95% | 31,918 |
Oct 11, 2024 | 35.47 | 35.96 | 35.00 | 35.38 | 35.09 | -1.99% | 53,511 |
Oct 10, 2024 | 35.84 | 36.34 | 35.43 | 36.10 | 35.80 | -0.14% | 24,860 |
Oct 9, 2024 | 36.29 | 36.29 | 35.48 | 36.15 | 35.85 | 0.19% | 29,154 |
Oct 8, 2024 | 35.35 | 36.20 | 35.35 | 36.08 | 35.78 | 3.35% | 28,256 |
Oct 7, 2024 | 36.05 | 36.13 | 34.62 | 34.91 | 34.62 | -3.51% | 28,878 |
Oct 4, 2024 | 35.66 | 36.38 | 35.27 | 36.18 | 35.88 | 3.28% | 59,618 |
Oct 3, 2024 | 34.91 | 35.66 | 34.75 | 35.03 | 34.74 | -0.48% | 11,710 |
Oct 2, 2024 | 34.81 | 35.29 | 34.53 | 35.20 | 34.91 | -0.71% | 18,533 |
Oct 1, 2024 | 36.26 | 36.77 | 34.79 | 35.45 | 35.16 | -2.23% | 71,827 |
Sep 30, 2024 | 35.55 | 36.54 | 35.55 | 36.26 | 35.96 | 0.25% | 29,436 |
Sep 27, 2024 | 36.49 | 36.57 | 35.73 | 36.17 | 35.87 | 0.14% | 39,181 |
Sep 26, 2024 | 37.01 | 37.01 | 35.65 | 36.12 | 35.82 | 0.11% | 65,337 |
Sep 25, 2024 | 35.94 | 36.44 | 35.71 | 36.08 | 35.78 | 0.59% | 31,487 |
Sep 24, 2024 | 35.80 | 35.90 | 34.63 | 35.87 | 35.57 | 1.70% | 45,156 |
Sep 23, 2024 | 35.77 | 35.77 | 34.99 | 35.27 | 34.98 | 1.29% | 76,668 |
Sep 20, 2024 | 35.16 | 35.46 | 34.05 | 34.82 | 34.53 | -1.39% | 72,429 |
Sep 19, 2024 | 34.50 | 35.31 | 34.16 | 35.31 | 35.02 | 7.55% | 119,850 |
Sep 18, 2024 | 32.80 | 33.72 | 32.57 | 32.83 | 32.56 | -0.18% | 29,354 |
Sep 17, 2024 | 33.30 | 33.63 | 32.46 | 32.89 | 32.62 | 1.39% | 17,939 |
Sep 16, 2024 | 32.35 | 32.57 | 31.64 | 32.44 | 32.17 | -1.55% | 29,966 |
Sep 13, 2024 | 32.80 | 33.22 | 32.73 | 32.95 | 32.68 | -0.15% | 37,591 |
Sep 12, 2024 | 32.14 | 33.06 | 31.89 | 33.00 | 32.73 | 2.68% | 38,277 |
Sep 11, 2024 | 30.93 | 32.14 | 29.49 | 32.14 | 31.88 | 4.86% | 20,976 |
Sep 10, 2024 | 29.98 | 30.70 | 29.74 | 30.65 | 30.40 | 3.09% | 29,849 |
Sep 9, 2024 | 29.61 | 30.08 | 29.06 | 29.73 | 29.49 | 2.98% | 23,068 |
Sep 6, 2024 | 31.67 | 31.81 | 28.87 | 28.87 | 28.63 | -7.50% | 164,192 |
Sep 5, 2024 | 30.43 | 32.14 | 30.43 | 31.21 | 30.95 | 2.63% | 27,402 |
Sep 4, 2024 | 29.93 | 30.92 | 29.73 | 30.41 | 30.16 | -0.13% | 17,179 |
Sep 3, 2024 | 31.68 | 31.76 | 30.00 | 30.45 | 30.20 | -5.96% | 52,767 |
Aug 30, 2024 | 31.97 | 32.38 | 31.54 | 32.38 | 32.11 | 3.52% | 25,404 |
Aug 29, 2024 | 32.33 | 32.95 | 31.24 | 31.28 | 31.02 | -1.04% | 41,021 |
Aug 28, 2024 | 32.61 | 32.61 | 31.18 | 31.61 | 31.35 | -2.41% | 38,680 |
Aug 27, 2024 | 32.32 | 32.71 | 32.04 | 32.39 | 32.12 | -0.86% | 16,351 |
Aug 26, 2024 | 33.60 | 33.60 | 32.04 | 32.67 | 32.40 | -3.31% | 50,718 |