Roundhill Daily 2X Long Magnificent Seven ETF (MAGX)
BATS: MAGX · Real-Time Price · USD
57.93
+1.00 (1.75%)
At close: Aug 7, 2026, 4:00 PM EDT
57.10
-0.83 (-1.43%)
After-hours: Aug 7, 2026, 8:00 PM EDT
MAGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 57.48 | 58.55 | 57.01 | 57.93 | 57.93 | 1.75% | 78,383 |
| Aug 6, 2026 | 57.05 | 57.84 | 56.62 | 56.93 | 56.93 | -0.21% | 37,388 |
| Aug 5, 2026 | 59.00 | 59.00 | 56.30 | 57.05 | 57.05 | -0.58% | 97,006 |
| Aug 4, 2026 | 55.89 | 57.96 | 55.89 | 57.38 | 57.38 | 0.95% | 117,445 |
| Aug 3, 2026 | 54.49 | 57.33 | 54.10 | 56.84 | 56.84 | 7.33% | 195,367 |
| Jul 31, 2026 | 50.46 | 53.24 | 50.46 | 52.96 | 52.96 | 6.55% | 68,881 |
| Jul 30, 2026 | 48.40 | 50.02 | 48.40 | 49.70 | 49.70 | 4.44% | 43,711 |
| Jul 29, 2026 | 48.88 | 49.94 | 47.59 | 47.59 | 47.59 | -2.70% | 35,924 |
| Jul 28, 2026 | 48.69 | 49.36 | 48.00 | 48.91 | 48.91 | 0.76% | 16,130 |
| Jul 27, 2026 | 50.03 | 50.03 | 48.36 | 48.54 | 48.54 | -0.47% | 41,744 |
| Jul 24, 2026 | 49.09 | 49.50 | 48.61 | 48.77 | 48.77 | 0.23% | 33,182 |
| Jul 23, 2026 | 50.15 | 50.31 | 48.11 | 48.66 | 48.66 | -9.45% | 152,560 |
| Jul 22, 2026 | 54.83 | 54.83 | 53.57 | 53.74 | 53.74 | -1.72% | 41,887 |
| Jul 21, 2026 | 54.76 | 55.29 | 54.54 | 54.68 | 54.68 | -0.29% | 103,882 |
| Jul 20, 2026 | 55.43 | 55.43 | 54.46 | 54.84 | 54.84 | 0.11% | 32,876 |
| Jul 17, 2026 | 54.00 | 55.26 | 53.74 | 54.78 | 54.78 | -3.78% | 137,560 |
| 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 |