Roundhill Daily 2X Long Magnificent Seven ETF (MAGX)

BATS: MAGX · Real-Time Price · USD

50.77

-2.39 (-4.50%)

At close: Jun 22, 2026, 4:00 PM EDT

50.63

-0.14 (-0.28%)

After-hours: Jun 22, 2026, 8:00 PM EDT

MAGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	51.91	52.82	50.65	50.77	50.77	-4.50%	61,036
Jun 18, 2026	52.25	53.20	50.85	53.16	53.16	3.20%	49,022
Jun 17, 2026	54.13	54.22	51.25	51.51	51.51	-5.68%	11,719
Jun 16, 2026	54.41	55.20	54.28	54.61	54.61	-1.00%	3,543
Jun 15, 2026	54.00	55.41	53.90	55.16	55.16	5.67%	10,962
Jun 12, 2026	52.97	52.97	51.00	52.20	52.20	-0.27%	46,545
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
May 5, 2026	57.00	57.63	56.13	56.38	56.38	0.37%	140,678
May 4, 2026	56.00	56.83	55.31	56.17	56.17	-0.32%	278,168
May 1, 2026	55.98	57.25	55.68	56.35	56.35	1.92%	205,092
Apr 30, 2026	56.25	56.25	52.85	55.29	55.29	-0.83%	551,627
Apr 29, 2026	56.05	56.54	55.07	55.75	55.75	-1.76%	254,847
Apr 28, 2026	55.78	56.75	55.01	56.75	56.75	0.02%	267,100
Apr 27, 2026	55.90	56.88	55.06	56.74	56.74	1.23%	402,111
Apr 24, 2026	54.49	56.20	53.72	56.05	56.05	4.47%	432,593
Apr 23, 2026	54.62	54.95	52.76	53.65	53.65	-3.18%	75,590
Apr 22, 2026	54.32	55.64	54.15	55.41	55.41	2.99%	70,999
Apr 21, 2026	55.20	55.20	53.68	53.80	53.80	-1.16%	70,426
Apr 20, 2026	55.00	55.43	53.60	54.43	54.43	-2.35%	80,662
Apr 17, 2026	55.53	56.37	54.83	55.74	55.74	3.49%	138,817
Apr 16, 2026	54.36	54.37	52.52	53.86	53.86	0.22%	92,679
Apr 15, 2026	51.40	53.89	51.40	53.74	53.74	4.51%	181,291
Apr 14, 2026	49.24	51.42	49.24	51.42	51.42	6.35%	111,286
Apr 13, 2026	46.78	48.35	46.78	48.35	48.35	1.81%	83,310
Apr 10, 2026	47.12	47.67	46.93	47.49	47.49	1.47%	73,361