Roundhill Daily 2X Long Magnificent Seven ETF (MAGX)
BATS: MAGX · Real-Time Price · USD
57.55
-2.65 (-4.40%)
At close: Oct 29, 2026, 4:00 PM EDT
55.90
-1.65 (-2.87%)
After-hours: Oct 29, 2026, 8:00 PM EDT
MAGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 58.54 | 58.54 | 56.96 | 57.55 | 57.55 | -4.40% | 60,196 |
| Oct 28, 2026 | 60.90 | 60.99 | 59.72 | 60.20 | 60.20 | -0.35% | 18,602 |
| Oct 27, 2026 | 59.51 | 60.86 | 59.34 | 60.41 | 60.41 | 2.04% | 15,758 |
| Oct 26, 2026 | 59.06 | 60.06 | 58.55 | 59.20 | 59.20 | 1.75% | 48,860 |
| Oct 23, 2026 | 58.24 | 58.95 | 57.86 | 58.18 | 58.18 | -1.44% | 36,812 |
| Oct 22, 2026 | 61.21 | 61.21 | 58.42 | 59.03 | 59.03 | -6.61% | 80,551 |
| Oct 21, 2026 | 62.60 | 63.58 | 61.88 | 63.21 | 63.21 | 1.96% | 28,463 |
| Oct 20, 2026 | 62.28 | 62.56 | 60.77 | 61.99 | 61.99 | -0.85% | 38,902 |
| Oct 19, 2026 | 61.36 | 62.93 | 61.16 | 62.52 | 62.52 | 3.58% | 67,152 |
| Oct 16, 2026 | 63.00 | 63.05 | 59.54 | 60.36 | 60.36 | -3.96% | 57,135 |
| Oct 15, 2026 | 61.62 | 63.40 | 61.03 | 62.85 | 62.85 | -0.48% | 63,750 |
| Oct 14, 2026 | 65.60 | 65.60 | 62.77 | 63.15 | 63.15 | -4.11% | 63,277 |
| Oct 13, 2026 | 64.47 | 66.62 | 64.47 | 65.86 | 65.86 | 0.85% | 47,038 |
| Oct 12, 2026 | 65.28 | 65.89 | 65.12 | 65.30 | 65.30 | 0.72% | 44,366 |
| Oct 9, 2026 | 64.57 | 65.12 | 64.33 | 64.84 | 64.84 | 2.01% | 31,092 |
| Oct 8, 2026 | 64.65 | 64.78 | 62.88 | 63.56 | 63.56 | -2.09% | 30,492 |
| Oct 7, 2026 | 64.39 | 64.93 | 63.79 | 64.92 | 64.92 | -0.29% | 28,653 |
| Oct 6, 2026 | 65.61 | 65.61 | 64.80 | 65.11 | 65.11 | 1.30% | 58,984 |
| Oct 5, 2026 | 63.37 | 65.11 | 63.37 | 64.27 | 64.27 | 1.91% | 59,943 |
| Oct 2, 2026 | 62.50 | 63.70 | 62.50 | 63.07 | 63.07 | 3.19% | 43,154 |
| Oct 1, 2026 | 62.50 | 62.50 | 60.85 | 61.12 | 61.12 | -0.33% | 38,612 |
| Sep 30, 2026 | 61.29 | 62.70 | 61.29 | 61.32 | 61.32 | 0.84% | 21,165 |
| Sep 29, 2026 | 61.64 | 61.64 | 60.38 | 60.81 | 60.81 | -0.67% | 37,484 |
| Sep 28, 2026 | 62.80 | 62.80 | 61.11 | 61.22 | 61.22 | -3.19% | 55,519 |
| Sep 25, 2026 | 62.92 | 63.43 | 62.20 | 63.24 | 63.24 | 0.24% | 38,151 |
| Sep 24, 2026 | 61.44 | 63.14 | 61.34 | 63.09 | 63.09 | 1.33% | 35,426 |
| Sep 23, 2026 | 63.34 | 63.70 | 61.91 | 62.26 | 62.26 | -1.66% | 37,860 |
| Sep 22, 2026 | 64.02 | 64.60 | 63.31 | 63.31 | 63.31 | -0.67% | 64,210 |
| Sep 21, 2026 | 60.50 | 64.12 | 60.50 | 63.74 | 63.74 | 7.00% | 90,141 |
| Sep 18, 2026 | 61.00 | 61.00 | 59.38 | 59.57 | 59.57 | -0.75% | 48,784 |
| Sep 17, 2026 | 59.99 | 60.20 | 59.05 | 60.02 | 60.02 | 3.45% | 43,396 |
| Sep 16, 2026 | 58.57 | 59.20 | 57.14 | 58.02 | 58.02 | -0.37% | 36,854 |
| 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 |