Roundhill Daily 2X Long Magnificent Seven ETF (MAGX)
BATS: MAGX · Real-Time Price · USD
59.57
-0.45 (-0.75%)
At close: Sep 18, 2026, 4:00 PM EDT
59.72
+0.15 (0.25%)
After-hours: Sep 18, 2026, 8:00 PM EDT
MAGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 61.01 | 61.10 | 59.38 | 59.57 | 59.57 | -0.75% | 4,061 |
| Sep 17, 2026 | 59.99 | 60.20 | 59.05 | 60.02 | 60.02 | 3.45% | 43,143 |
| Sep 16, 2026 | 58.57 | 59.20 | 57.14 | 58.02 | 58.02 | -0.37% | 36,809 |
| Sep 15, 2026 | 58.54 | 59.28 | 57.85 | 58.24 | 58.24 | -1.41% | 15,277 |
| Sep 14, 2026 | 58.27 | 59.69 | 57.72 | 59.07 | 59.07 | 0.61% | 26,298 |
| Sep 11, 2026 | 58.61 | 59.33 | 58.26 | 58.71 | 58.71 | 2.07% | 31,552 |
| Sep 10, 2026 | 56.77 | 57.85 | 56.77 | 57.52 | 57.52 | -0.35% | 20,225 |
| Sep 9, 2026 | 57.79 | 57.96 | 57.43 | 57.73 | 57.73 | 0.30% | 13,711 |
| Sep 8, 2026 | 57.85 | 57.85 | 57.15 | 57.56 | 57.56 | -0.73% | 24,554 |
| Sep 4, 2026 | 59.58 | 59.58 | 57.59 | 57.98 | 57.98 | -2.78% | 39,489 |
| Sep 3, 2026 | 58.16 | 60.24 | 58.16 | 59.64 | 59.64 | 4.69% | 54,752 |
| Sep 2, 2026 | 56.31 | 57.29 | 56.08 | 56.97 | 56.97 | 1.30% | 15,353 |
| Sep 1, 2026 | 55.11 | 56.66 | 54.79 | 56.24 | 56.24 | -1.52% | 26,664 |
| Aug 31, 2026 | 56.93 | 57.24 | 56.41 | 57.11 | 57.11 | -0.52% | 25,687 |
| Aug 28, 2026 | 57.02 | 58.76 | 57.02 | 57.41 | 57.41 | 1.45% | 76,954 |
| Aug 27, 2026 | 55.54 | 56.93 | 55.20 | 56.59 | 56.59 | 2.78% | 45,261 |
| Aug 26, 2026 | 55.34 | 55.48 | 54.68 | 55.06 | 55.06 | -0.43% | 8,079 |
| Aug 25, 2026 | 54.76 | 55.47 | 54.62 | 55.30 | 55.30 | 1.62% | 73,907 |
| Aug 24, 2026 | 54.75 | 55.28 | 54.36 | 54.42 | 54.42 | -0.42% | 84,351 |
| Aug 21, 2026 | 54.33 | 55.19 | 54.00 | 54.65 | 54.65 | 1.07% | 29,935 |
| Aug 20, 2026 | 55.04 | 55.04 | 53.92 | 54.07 | 54.07 | -2.07% | 30,248 |
| Aug 19, 2026 | 54.28 | 55.85 | 53.88 | 55.22 | 55.22 | 2.23% | 46,258 |
| Aug 18, 2026 | 54.09 | 54.55 | 53.74 | 54.01 | 54.01 | -1.81% | 36,661 |
| Aug 17, 2026 | 56.38 | 56.38 | 54.62 | 55.01 | 55.01 | -2.61% | 80,463 |
| Aug 14, 2026 | 57.03 | 57.45 | 56.33 | 56.48 | 56.48 | -0.67% | 20,356 |
| Aug 13, 2026 | 55.03 | 56.91 | 55.03 | 56.86 | 56.86 | 2.45% | 34,877 |
| Aug 12, 2026 | 56.80 | 56.80 | 55.33 | 55.50 | 55.50 | -1.85% | 34,993 |
| Aug 11, 2026 | 57.76 | 57.83 | 56.51 | 56.55 | 56.55 | -2.15% | 44,269 |
| Aug 10, 2026 | 57.91 | 58.57 | 57.40 | 57.79 | 57.79 | -0.24% | 31,222 |
| Aug 7, 2026 | 57.48 | 58.55 | 57.01 | 57.93 | 57.93 | 1.75% | 78,485 |
| 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 |