Roundhill Daily 2X Long Magnificent Seven ETF (MAGX)
BATS: MAGX · Real-Time Price · USD
32.40
+2.42 (8.07%)
May 1, 2025, 2:45 PM EDT - Market open

MAGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202532.5532.8031.7532.30-7.74%190,119
Apr 30, 202529.1730.4828.5029.9829.98-2.85%179,461
Apr 29, 202530.2230.9030.0030.8630.860.75%96,712
Apr 28, 202531.1131.2229.4930.6330.63-0.75%169,244
Apr 25, 202529.7830.8929.1330.8630.867.08%368,130
Apr 24, 202527.6529.1027.5228.8228.824.16%140,442
Apr 23, 202528.1328.6227.2227.6727.678.04%218,113
Apr 22, 202524.9726.1924.7525.6125.616.49%150,919
Apr 21, 202524.9324.9323.5924.0524.05-6.71%93,266
Apr 17, 202526.8026.8025.6025.7825.78-1.45%64,399
Apr 16, 202527.0627.5625.5126.1626.16-8.91%229,332
Apr 15, 202528.7329.2628.2728.7228.72-1.91%113,069
Apr 14, 202530.7330.7328.2229.2829.281.49%342,211
Apr 11, 202527.7229.1027.4628.8528.852.67%141,784
Apr 10, 202529.0629.4426.1028.1028.10-9.73%264,704
Apr 9, 202524.0231.3724.0231.1331.1328.90%461,163
Apr 8, 202527.6628.1023.4724.1524.15-5.48%287,983
Apr 7, 202522.9927.9722.4125.5525.550.08%559,529
Apr 4, 202526.5027.3925.3225.5325.53-11.69%378,456
Apr 3, 202529.4430.0228.6828.9128.91-12.92%362,834
Apr 2, 202531.2033.7030.9833.2033.202.25%202,679
Apr 1, 202531.2632.8531.1932.4732.473.87%86,846
Mar 31, 202530.2831.7529.3231.2631.26-1.61%128,348
Mar 28, 202533.5533.8331.5731.7731.77-6.94%98,462
Mar 27, 202534.1035.1633.7634.1434.14-1.07%70,078
Mar 26, 202536.2636.2634.1734.5134.51-5.58%109,066
Mar 25, 202535.9836.6735.7336.5536.551.87%140,946
Mar 24, 202535.0735.9134.8235.8835.886.63%181,199
Mar 21, 202532.2733.6532.1633.6533.652.28%41,909
Mar 20, 202532.1033.9632.1032.9032.90-0.12%56,743
Mar 19, 202532.4933.5132.2032.9432.943.23%68,952
Mar 18, 202532.8932.8931.4031.9131.91-5.79%83,208
Mar 17, 202534.2434.3632.7833.8733.87-0.59%87,353
Mar 14, 202533.2534.3232.8234.0734.074.57%49,491
Mar 13, 202534.2234.2232.0032.5832.58-5.07%61,932
Mar 12, 202534.1734.8333.2534.3234.325.50%69,671
Mar 11, 202532.2333.5931.6832.5332.53-0.25%122,132
Mar 10, 202534.5734.5731.6732.6132.61-10.02%184,632
Mar 7, 202536.0036.6834.1336.2436.240.08%100,765
Mar 6, 202536.7037.7335.5136.2136.21-5.41%86,825
Mar 5, 202537.6938.6236.3138.2838.283.77%85,242
Mar 4, 202535.8038.6734.8836.8936.89-1.26%181,351
Mar 3, 202540.6940.6936.6037.3637.36-6.44%116,039
Feb 28, 202538.0139.9337.0139.9339.933.82%75,311
Feb 27, 202541.3941.5438.2138.4638.46-6.03%89,883
Feb 26, 202541.0542.2640.2040.9340.930.59%84,369
Feb 25, 202542.0542.2339.5040.6940.69-4.39%149,916
Feb 24, 202544.3544.5642.2542.5642.56-3.03%90,087
Feb 21, 202546.5046.5043.5843.8943.89-4.84%104,149
Feb 20, 202546.5046.5145.3546.1246.12-1.03%49,997