Roundhill Daily 2X Long Magnificent Seven ETF (MAGX)
BATS: MAGX · Real-Time Price · USD
43.88
+1.15 (2.69%)
At close: Apr 1, 2026, 4:00 PM EDT
43.59
-0.29 (-0.66%)
After-hours: Apr 1, 2026, 8:00 PM EDT
MAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 43.21 | 44.53 | 43.20 | 43.88 | 43.88 | 2.69% | 14,705 |
| Mar 31, 2026 | 40.00 | 42.89 | 40.00 | 42.73 | 42.73 | 9.45% | 5,705 |
| Mar 30, 2026 | 40.19 | 40.19 | 38.72 | 39.04 | 39.04 | -0.66% | 89,969 |
| Mar 27, 2026 | 41.90 | 41.90 | 39.21 | 39.30 | 39.30 | -5.51% | 3,892 |
| Mar 26, 2026 | 43.55 | 43.66 | 41.50 | 41.59 | 41.59 | -6.54% | 3,268 |
| Mar 25, 2026 | 44.92 | 45.52 | 44.20 | 44.50 | 44.50 | 1.57% | 40,813 |
| Mar 24, 2026 | 44.30 | 44.56 | 43.60 | 43.81 | 43.81 | -2.62% | 30,261 |
| Mar 23, 2026 | 45.25 | 45.83 | 44.62 | 44.99 | 44.99 | 3.14% | 54,574 |
| Mar 20, 2026 | 45.01 | 45.01 | 42.99 | 43.62 | 43.62 | -4.13% | 60,323 |
| Mar 19, 2026 | 45.54 | 45.62 | 44.92 | 45.50 | 45.50 | -1.77% | 29,842 |
| Mar 18, 2026 | 46.74 | 47.80 | 46.17 | 46.32 | 46.32 | -3.16% | 19,871 |
| Mar 17, 2026 | 47.86 | 48.16 | 47.66 | 47.83 | 47.83 | 0.82% | 18,761 |
| Mar 16, 2026 | 47.22 | 48.18 | 47.16 | 47.44 | 47.44 | 2.76% | 39,759 |
| Mar 13, 2026 | 47.64 | 48.00 | 46.00 | 46.17 | 46.17 | -3.45% | 42,869 |
| Mar 12, 2026 | 48.48 | 48.89 | 47.51 | 47.82 | 47.82 | -3.71% | 26,915 |
| Mar 11, 2026 | 49.66 | 50.50 | 49.15 | 49.66 | 49.66 | 0.71% | 29,227 |
| Mar 10, 2026 | 48.91 | 49.90 | 48.91 | 49.31 | 49.31 | 1.02% | 24,803 |
| Mar 9, 2026 | 46.51 | 48.91 | 46.21 | 48.81 | 48.81 | 1.73% | 55,967 |
| Mar 6, 2026 | 48.31 | 48.82 | 47.76 | 47.98 | 47.98 | -3.65% | 44,351 |
| Mar 5, 2026 | 49.16 | 49.97 | 48.55 | 49.80 | 49.80 | -0.22% | 54,563 |
| Mar 4, 2026 | 48.76 | 50.23 | 48.62 | 49.91 | 49.91 | 3.10% | 47,486 |
| Mar 3, 2026 | 46.46 | 48.69 | 46.46 | 48.41 | 48.41 | -1.08% | 64,260 |
| Mar 2, 2026 | 46.82 | 49.33 | 46.73 | 48.94 | 48.94 | 1.28% | 43,027 |
| Feb 27, 2026 | 48.66 | 49.11 | 47.99 | 48.32 | 48.32 | -3.26% | 63,668 |
| Feb 26, 2026 | 51.40 | 51.40 | 49.22 | 49.95 | 49.95 | -3.38% | 50,875 |
| Feb 25, 2026 | 50.83 | 51.70 | 50.83 | 51.70 | 51.70 | 3.42% | 34,270 |
| Feb 24, 2026 | 48.80 | 50.22 | 48.37 | 49.99 | 49.99 | 2.23% | 34,706 |
| Feb 23, 2026 | 50.11 | 50.57 | 48.60 | 48.90 | 48.90 | -3.19% | 58,850 |
| Feb 20, 2026 | 48.60 | 50.78 | 48.38 | 50.51 | 50.51 | 2.89% | 75,650 |
| Feb 19, 2026 | 48.79 | 49.50 | 48.39 | 49.09 | 49.09 | -0.45% | 26,097 |
| Feb 18, 2026 | 49.17 | 49.86 | 48.67 | 49.31 | 49.31 | 1.63% | 52,013 |
| Feb 17, 2026 | 47.63 | 49.00 | 46.92 | 48.52 | 48.52 | 0.75% | 34,978 |
| Feb 13, 2026 | 49.09 | 49.35 | 47.95 | 48.16 | 48.16 | -2.61% | 61,134 |
| Feb 12, 2026 | 52.09 | 52.09 | 49.10 | 49.45 | 49.45 | -4.26% | 45,013 |
| Feb 11, 2026 | 53.11 | 53.45 | 51.50 | 51.65 | 51.65 | -1.43% | 43,119 |
| Feb 10, 2026 | 53.10 | 53.15 | 52.37 | 52.40 | 52.40 | -0.76% | 24,075 |
| Feb 9, 2026 | 51.44 | 53.39 | 51.31 | 52.80 | 52.80 | 2.42% | 40,725 |
| Feb 6, 2026 | 50.21 | 52.12 | 49.93 | 51.55 | 51.55 | 0.80% | 125,315 |
| Feb 5, 2026 | 50.92 | 52.12 | 49.89 | 51.14 | 51.14 | -3.93% | 109,914 |
| Feb 4, 2026 | 54.71 | 55.30 | 52.27 | 53.23 | 53.23 | -3.04% | 96,863 |
| 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 |