Roundhill Daily 2X Long Magnificent Seven ETF (MAGX)
BATS: MAGX · Real-Time Price · USD
31.26
-0.51 (-1.61%)
At close: Mar 31, 2025, 4:00 PM
30.76
-0.50 (-1.60%)
After-hours: Mar 31, 2025, 8:00 PM EDT
MAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 30.28 | 31.75 | 29.32 | 31.26 | 31.26 | -1.61% | 127,747 |
| Mar 28, 2025 | 33.55 | 33.83 | 31.57 | 31.77 | 31.77 | -6.94% | 98,462 |
| Mar 27, 2025 | 34.10 | 35.16 | 33.76 | 34.14 | 34.14 | -1.07% | 70,078 |
| Mar 26, 2025 | 36.26 | 36.26 | 34.17 | 34.51 | 34.51 | -5.58% | 109,066 |
| Mar 25, 2025 | 35.98 | 36.67 | 35.73 | 36.55 | 36.55 | 1.87% | 140,946 |
| Mar 24, 2025 | 35.07 | 35.91 | 34.82 | 35.88 | 35.88 | 6.63% | 181,199 |
| Mar 21, 2025 | 32.27 | 33.65 | 32.16 | 33.65 | 33.65 | 2.28% | 41,909 |
| Mar 20, 2025 | 32.10 | 33.96 | 32.10 | 32.90 | 32.90 | -0.12% | 56,743 |
| Mar 19, 2025 | 32.49 | 33.51 | 32.20 | 32.94 | 32.94 | 3.23% | 68,952 |
| Mar 18, 2025 | 32.89 | 32.89 | 31.40 | 31.91 | 31.91 | -5.79% | 83,208 |
| Mar 17, 2025 | 34.24 | 34.36 | 32.78 | 33.87 | 33.87 | -0.59% | 87,353 |
| Mar 14, 2025 | 33.25 | 34.32 | 32.82 | 34.07 | 34.07 | 4.57% | 49,491 |
| Mar 13, 2025 | 34.22 | 34.22 | 32.00 | 32.58 | 32.58 | -5.07% | 61,932 |
| Mar 12, 2025 | 34.17 | 34.83 | 33.25 | 34.32 | 34.32 | 5.50% | 69,671 |
| Mar 11, 2025 | 32.23 | 33.59 | 31.68 | 32.53 | 32.53 | -0.25% | 122,132 |
| Mar 10, 2025 | 34.57 | 34.57 | 31.67 | 32.61 | 32.61 | -10.02% | 184,632 |
| Mar 7, 2025 | 36.00 | 36.68 | 34.13 | 36.24 | 36.24 | 0.08% | 100,765 |
| Mar 6, 2025 | 36.70 | 37.73 | 35.51 | 36.21 | 36.21 | -5.41% | 86,825 |
| Mar 5, 2025 | 37.69 | 38.62 | 36.31 | 38.28 | 38.28 | 3.77% | 85,242 |
| Mar 4, 2025 | 35.80 | 38.67 | 34.88 | 36.89 | 36.89 | -1.26% | 181,351 |
| Mar 3, 2025 | 40.69 | 40.69 | 36.60 | 37.36 | 37.36 | -6.44% | 116,039 |
| Feb 28, 2025 | 38.01 | 39.93 | 37.01 | 39.93 | 39.93 | 3.82% | 75,311 |
| Feb 27, 2025 | 41.39 | 41.54 | 38.21 | 38.46 | 38.46 | -6.03% | 89,883 |
| Feb 26, 2025 | 41.05 | 42.26 | 40.20 | 40.93 | 40.93 | 0.59% | 84,369 |
| Feb 25, 2025 | 42.05 | 42.23 | 39.50 | 40.69 | 40.69 | -4.39% | 149,916 |
| Feb 24, 2025 | 44.35 | 44.56 | 42.25 | 42.56 | 42.56 | -3.03% | 90,087 |
| Feb 21, 2025 | 46.50 | 46.50 | 43.58 | 43.89 | 43.89 | -4.84% | 104,149 |
| Feb 20, 2025 | 46.50 | 46.51 | 45.35 | 46.12 | 46.12 | -1.03% | 49,997 |
| Feb 19, 2025 | 46.05 | 46.71 | 45.76 | 46.60 | 46.60 | -0.13% | 47,272 |
| Feb 18, 2025 | 47.21 | 47.58 | 45.50 | 46.66 | 46.66 | -1.17% | 99,260 |
| Feb 14, 2025 | 46.80 | 47.23 | 46.37 | 47.21 | 47.21 | 1.29% | 48,435 |
| Feb 13, 2025 | 45.51 | 46.67 | 45.09 | 46.61 | 46.61 | 3.10% | 115,356 |
| Feb 12, 2025 | 44.51 | 45.45 | 44.21 | 45.21 | 45.21 | 0.16% | 79,231 |
| Feb 11, 2025 | 44.94 | 45.75 | 44.75 | 45.14 | 45.14 | -0.99% | 68,152 |
| Feb 10, 2025 | 45.65 | 46.36 | 45.49 | 45.59 | 45.59 | 0.82% | 78,211 |
| Feb 7, 2025 | 46.60 | 47.10 | 44.96 | 45.22 | 45.22 | -3.60% | 182,586 |
| Feb 6, 2025 | 46.11 | 46.91 | 46.08 | 46.91 | 46.91 | 1.19% | 82,373 |
| Feb 5, 2025 | 45.72 | 46.36 | 45.66 | 46.36 | 46.36 | -2.63% | 142,557 |
| Feb 4, 2025 | 46.47 | 47.63 | 46.14 | 47.61 | 47.61 | 3.91% | 102,622 |
| Feb 3, 2025 | 45.20 | 46.66 | 44.65 | 45.82 | 45.82 | -3.44% | 141,702 |
| Jan 31, 2025 | 48.40 | 49.45 | 47.20 | 47.45 | 47.45 | -0.42% | 104,190 |
| Jan 30, 2025 | 48.09 | 48.30 | 46.00 | 47.65 | 47.65 | - | 126,445 |
| Jan 29, 2025 | 48.16 | 48.16 | 46.60 | 47.65 | 47.65 | -1.67% | 126,138 |
| Jan 28, 2025 | 46.57 | 48.68 | 45.80 | 48.46 | 48.46 | 5.35% | 150,956 |
| Jan 27, 2025 | 44.36 | 46.78 | 44.30 | 46.00 | 46.00 | -6.03% | 338,395 |
| Jan 24, 2025 | 49.55 | 50.02 | 48.66 | 48.95 | 48.95 | -0.73% | 127,436 |
| Jan 23, 2025 | 48.89 | 49.31 | 48.57 | 49.31 | 49.31 | 0.43% | 122,855 |
| Jan 22, 2025 | 48.49 | 49.60 | 48.49 | 49.10 | 49.10 | 2.78% | 124,756 |
| Jan 21, 2025 | 48.06 | 48.06 | 46.43 | 47.77 | 47.77 | 0.80% | 285,510 |
| Jan 17, 2025 | 47.80 | 48.13 | 46.91 | 47.39 | 47.39 | 3.20% | 268,059 |