Roundhill Daily 2X Long Magnificent Seven ETF (MAGX)

BATS: MAGX · Real-Time Price · USD

54.78

-2.15 (-3.78%)

At close: Jul 17, 2026, 4:00 PM EDT

54.78

0.00 (0.00%)

After-hours: Jul 17, 2026, 8:00 PM EDT

MAGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	54.00	55.26	53.74	54.78	54.78	-3.78%	137,040
Jul 16, 2026	59.88	59.88	56.31	56.93	56.93	-2.39%	145,994
Jul 15, 2026	56.49	58.39	56.47	58.33	58.33	4.45%	90,906
Jul 14, 2026	54.39	55.84	53.97	55.84	55.84	1.53%	40,038
Jul 13, 2026	56.08	56.37	54.77	55.00	55.00	-2.14%	44,514
Jul 10, 2026	55.62	56.32	55.11	56.20	56.20	2.97%	79,552
Jul 9, 2026	51.94	54.74	51.13	54.58	54.58	2.61%	66,551
Jul 8, 2026	53.29	53.39	52.14	53.19	53.19	-1.12%	154,332
Jul 7, 2026	55.59	55.59	53.65	53.79	53.79	-0.13%	59,720
Jul 6, 2026	53.51	54.11	51.61	53.86	53.86	3.18%	81,740
Jul 2, 2026	52.86	53.62	51.52	52.20	52.20	-2.26%	106,041
Jul 1, 2026	52.58	54.20	51.53	53.41	53.41	4.39%	172,676
Jun 30, 2026	49.88	51.18	49.60	51.16	51.16	2.83%	79,778
Jun 29, 2026	48.13	49.91	48.13	49.75	49.75	5.99%	116,129
Jun 26, 2026	45.90	47.76	45.50	46.94	46.94	1.73%	82,080
Jun 25, 2026	47.75	47.75	45.73	46.14	46.14	-4.67%	81,589
Jun 24, 2026	49.24	50.38	48.34	48.40	48.40	-1.87%	44,257
Jun 23, 2026	49.62	50.47	49.32	49.32	49.32	-2.86%	72,732
Jun 22, 2026	51.91	52.82	50.65	50.77	50.77	-4.50%	61,394
Jun 18, 2026	52.25	53.20	50.85	53.16	53.16	3.20%	49,118
Jun 17, 2026	54.22	54.22	51.25	51.51	51.51	-5.68%	65,271
Jun 16, 2026	54.47	55.09	54.27	54.61	54.61	-1.00%	101,671
Jun 15, 2026	54.23	55.53	54.23	55.16	55.16	5.67%	64,057
Jun 12, 2026	52.97	52.97	51.00	52.20	52.20	-0.27%	46,627
Jun 11, 2026	51.83	52.37	49.76	52.34	52.34	2.75%	164,312
Jun 10, 2026	52.80	53.47	50.89	50.94	50.94	-4.52%	40,271
Jun 9, 2026	55.49	55.95	51.41	53.35	53.35	-3.00%	88,222
Jun 8, 2026	55.36	55.76	54.76	55.00	55.00	0.46%	42,374
Jun 5, 2026	58.91	59.02	54.58	54.75	54.75	-8.03%	122,326
Jun 4, 2026	58.13	59.67	58.13	59.53	59.53	2.60%	41,415
Jun 3, 2026	58.84	59.75	57.67	58.02	58.02	-2.59%	56,041
Jun 2, 2026	60.08	60.88	59.12	59.56	59.56	-1.88%	71,733
Jun 1, 2026	62.01	62.01	60.70	60.70	60.70	-1.84%	62,151
May 29, 2026	61.82	62.74	61.60	61.84	61.84	-1.09%	48,749
May 28, 2026	61.35	62.57	61.20	62.52	62.52	1.82%	57,238
May 27, 2026	60.57	61.74	60.46	61.40	61.40	1.91%	53,131
May 26, 2026	60.01	60.85	59.73	60.25	60.25	0.53%	55,276
May 22, 2026	60.86	61.18	59.86	59.93	59.93	-0.37%	42,108
May 21, 2026	58.73	61.00	58.73	60.15	60.15	-0.27%	47,739
May 20, 2026	58.91	60.32	58.58	60.31	60.31	2.67%	45,091
May 19, 2026	59.70	59.70	58.00	58.74	58.74	-2.30%	63,224
May 18, 2026	60.99	61.56	59.48	60.12	60.12	-1.59%	73,952
May 15, 2026	60.97	62.39	60.23	61.09	61.09	-2.60%	91,469
May 14, 2026	62.40	63.33	62.10	62.72	62.72	0.85%	271,085
May 13, 2026	59.97	62.77	59.58	62.19	62.19	3.81%	99,336
May 12, 2026	59.48	60.40	58.51	59.91	59.91	-0.66%	129,737
May 11, 2026	59.83	61.00	59.12	60.31	60.31	-0.49%	164,035
May 8, 2026	59.85	61.10	59.55	60.61	60.61	1.42%	86,435
May 7, 2026	59.53	60.60	59.11	59.76	59.76	1.88%	261,500
May 6, 2026	56.32	58.90	56.32	58.66	58.66	4.04%	122,291