Roundhill Daily 2X Long Magnificent Seven ETF (MAGX)

MAGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	58.63	58.63	54.75	57.06	57.06	-0.78%	31,934
Jan 28, 2026	58.20	58.34	57.12	57.51	57.51	-0.10%	164,810
Jan 27, 2026	57.40	57.99	56.92	57.57	57.57	1.84%	21,798
Jan 26, 2026	56.27	57.11	56.05	56.53	56.53	0.76%	66,023
Jan 23, 2026	54.98	56.62	54.98	56.11	56.11	2.19%	5,224
Jan 22, 2026	54.02	55.10	53.68	54.90	54.90	4.15%	61,440
Jan 21, 2026	52.50	53.64	51.37	52.71	52.71	2.17%	20,123
Jan 20, 2026	52.92	53.12	51.41	51.59	51.59	-6.20%	15,978
Jan 16, 2026	55.74	56.03	54.91	55.00	55.00	-0.43%	29,915
Jan 15, 2026	55.61	56.12	55.00	55.24	55.24	0.38%	8,016
Jan 14, 2026	56.30	56.30	54.62	55.03	55.03	-3.38%	76,831
Jan 13, 2026	57.20	57.78	56.30	56.96	56.96	-0.27%	11,713
Jan 12, 2026	56.40	58.00	56.40	57.11	57.11	-0.45%	17,833
Jan 9, 2026	57.25	57.60	56.10	57.37	57.37	2.17%	2,445
Jan 8, 2026	56.70	56.72	55.60	56.15	56.15	-1.28%	33,216
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
Dec 8, 2025	59.16	59.54	58.17	58.54	57.38	-2.14%	39,576
Dec 5, 2025	59.60	60.08	59.09	59.82	58.63	0.64%	45,715
Dec 4, 2025	59.82	59.82	58.25	59.44	58.26	0.83%	68,664
Dec 3, 2025	58.46	59.34	58.11	58.95	57.78	0.53%	35,516
Dec 2, 2025	58.46	59.50	58.01	58.64	57.48	0.34%	35,386
Dec 1, 2025	57.39	58.50	57.14	58.44	57.28	-0.03%	35,539
Nov 28, 2025	58.23	58.46	57.63	58.46	57.30	1.12%	53,433
Nov 26, 2025	58.00	58.06	57.05	57.81	56.66	0.56%	67,192
Nov 25, 2025	56.39	57.49	55.22	57.49	56.35	1.77%	96,346
Nov 24, 2025	54.17	56.62	54.17	56.49	55.37	5.93%	93,523
Nov 21, 2025	52.59	54.27	51.03	53.33	52.27	1.25%	147,538
Nov 20, 2025	56.91	57.50	51.95	52.67	51.63	-2.61%	142,165
Nov 19, 2025	53.44	55.37	53.20	54.08	53.01	1.79%	57,812
Nov 18, 2025	54.05	54.91	52.11	53.13	52.08	-3.92%	64,435
Nov 17, 2025	55.32	56.77	54.49	55.30	54.20	-0.20%	50,617

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.