Roundhill Daily 2X Long Magnificent Seven ETF (MAGX)
BATS: MAGX · Real-Time Price · USD
50.51
+1.42 (2.89%)
At close: Feb 20, 2026, 4:00 PM EST
50.51
0.00 (0.00%)
After-hours: Feb 20, 2026, 5:22 PM EST
MAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 48.60 | 50.78 | 48.38 | 50.70 | - | 3.28% | 4,628 |
| Feb 19, 2026 | 49.03 | 49.43 | 48.40 | 49.09 | 49.09 | -0.45% | 2,075 |
| Feb 18, 2026 | 49.17 | 49.86 | 48.67 | 49.31 | 49.31 | 1.63% | 51,762 |
| Feb 17, 2026 | 48.16 | 48.85 | 46.90 | 48.52 | 48.52 | 0.75% | 4,645 |
| Feb 13, 2026 | 49.09 | 49.35 | 47.95 | 48.16 | 48.16 | -2.61% | 61,062 |
| Feb 12, 2026 | 52.09 | 52.09 | 49.10 | 49.45 | 49.45 | -4.26% | 44,953 |
| Feb 11, 2026 | 53.11 | 53.45 | 51.50 | 51.65 | 51.65 | -1.43% | 43,094 |
| Feb 10, 2026 | 53.10 | 53.10 | 52.30 | 52.40 | 52.40 | -0.76% | 838 |
| Feb 9, 2026 | 51.55 | 53.20 | 50.97 | 52.80 | 52.80 | 2.42% | 2,454 |
| Feb 6, 2026 | 50.97 | 52.11 | 49.89 | 51.55 | 51.55 | 0.80% | 27,646 |
| Feb 5, 2026 | 50.92 | 52.12 | 49.89 | 51.14 | 51.14 | -3.93% | 106,905 |
| Feb 4, 2026 | 54.71 | 55.30 | 52.27 | 53.23 | 53.23 | -3.04% | 96,856 |
| Feb 3, 2026 | 57.37 | 57.37 | 54.10 | 54.90 | 54.90 | -3.33% | 78,328 |
| Feb 2, 2026 | 55.94 | 57.50 | 55.88 | 56.79 | 56.79 | -0.42% | 24,837 |
| Jan 30, 2026 | 56.84 | 57.92 | 56.51 | 57.03 | 57.03 | -0.05% | 58,108 |
| Jan 29, 2026 | 58.51 | 58.51 | 54.75 | 57.06 | 57.06 | -0.78% | 341,508 |
| Jan 28, 2026 | 58.20 | 58.34 | 57.12 | 57.51 | 57.51 | -0.10% | 165,105 |
| Jan 27, 2026 | 57.10 | 57.99 | 56.91 | 57.57 | 57.57 | 1.84% | 127,292 |
| Jan 26, 2026 | 56.27 | 57.11 | 56.05 | 56.53 | 56.53 | 0.76% | 66,185 |
| Jan 23, 2026 | 54.98 | 56.70 | 54.95 | 56.11 | 56.11 | 2.19% | 191,850 |
| Jan 22, 2026 | 54.02 | 55.10 | 53.68 | 54.90 | 54.90 | 4.15% | 61,560 |
| Jan 21, 2026 | 51.90 | 53.78 | 51.34 | 52.71 | 52.71 | 2.17% | 135,153 |
| Jan 20, 2026 | 52.69 | 53.17 | 51.38 | 51.59 | 51.59 | -6.20% | 79,342 |
| Jan 16, 2026 | 55.74 | 56.03 | 54.91 | 55.00 | 55.00 | -0.43% | 29,925 |
| Jan 15, 2026 | 55.90 | 56.13 | 55.05 | 55.24 | 55.24 | 0.38% | 39,158 |
| Jan 14, 2026 | 56.30 | 56.30 | 54.62 | 55.03 | 55.03 | -3.38% | 76,892 |
| Jan 13, 2026 | 57.40 | 57.65 | 56.29 | 56.96 | 56.96 | -0.27% | 53,392 |
| Jan 12, 2026 | 56.74 | 58.02 | 56.74 | 57.11 | 57.11 | -0.45% | 70,485 |
| Jan 9, 2026 | 56.70 | 57.70 | 56.23 | 57.37 | 57.37 | 2.17% | 23,905 |
| Jan 8, 2026 | 56.70 | 56.72 | 55.60 | 56.15 | 56.15 | -1.28% | 33,308 |
| Jan 7, 2026 | 56.35 | 57.81 | 56.35 | 56.88 | 56.88 | 0.51% | 68,255 |
| Jan 6, 2026 | 57.01 | 57.07 | 55.90 | 56.59 | 56.59 | -0.63% | 30,425 |
| Jan 5, 2026 | 56.87 | 57.57 | 56.46 | 56.95 | 56.95 | 2.06% | 50,224 |
| Jan 2, 2026 | 58.14 | 58.80 | 55.39 | 55.80 | 55.80 | -2.40% | 83,098 |
| Dec 31, 2025 | 57.92 | 58.00 | 57.10 | 57.17 | 57.17 | -0.83% | 64,413 |
| Dec 30, 2025 | 58.00 | 58.35 | 57.49 | 57.65 | 57.65 | -2.42% | 77,372 |
| Dec 29, 2025 | 59.10 | 59.41 | 58.77 | 59.08 | 57.91 | -2.62% | 53,407 |
| Dec 26, 2025 | 60.49 | 60.96 | 60.06 | 60.67 | 59.47 | -0.05% | 40,497 |
| Dec 24, 2025 | 60.56 | 60.70 | 60.00 | 60.70 | 59.50 | 0.71% | 20,759 |
| Dec 23, 2025 | 59.44 | 60.45 | 59.40 | 60.27 | 59.08 | 1.64% | 33,625 |
| Dec 22, 2025 | 59.33 | 59.67 | 58.80 | 59.30 | 58.12 | 1.51% | 40,763 |
| Dec 19, 2025 | 58.02 | 58.77 | 58.02 | 58.42 | 57.26 | 1.49% | 23,560 |
| Dec 18, 2025 | 57.00 | 58.56 | 56.71 | 57.56 | 56.42 | 3.34% | 45,690 |
| Dec 17, 2025 | 58.10 | 58.10 | 55.61 | 55.70 | 54.60 | -3.83% | 77,549 |
| Dec 16, 2025 | 56.50 | 58.58 | 56.45 | 57.92 | 56.77 | 1.95% | 87,610 |
| Dec 15, 2025 | 57.97 | 58.31 | 56.80 | 56.81 | 55.68 | -1.27% | 47,061 |
| Dec 12, 2025 | 58.02 | 58.70 | 56.16 | 57.54 | 56.40 | -1.54% | 55,009 |
| Dec 11, 2025 | 58.54 | 58.54 | 57.15 | 58.44 | 57.28 | -1.20% | 99,605 |
| Dec 10, 2025 | 58.79 | 59.29 | 58.09 | 59.15 | 57.98 | 0.20% | 55,813 |
| Dec 9, 2025 | 58.44 | 59.23 | 58.44 | 59.03 | 57.86 | 0.84% | 36,267 |