Roundhill Magnificent Seven Covered Call ETF (MAGY)
BATS: MAGY · Real-Time Price · USD
45.37
-0.28 (-0.61%)
At close: Apr 10, 2026, 4:00 PM EDT
45.42
+0.05 (0.11%)
After-hours: Apr 10, 2026, 8:00 PM EDT
MAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 45.45 | 45.45 | 45.34 | 45.37 | 45.37 | -0.61% | 59,133 |
| Apr 9, 2026 | 45.40 | 45.72 | 45.35 | 45.65 | 45.65 | 0.73% | 98,655 |
| Apr 8, 2026 | 45.38 | 45.48 | 45.17 | 45.32 | 45.32 | 2.03% | 116,677 |
| Apr 7, 2026 | 44.32 | 44.43 | 43.62 | 44.42 | 44.42 | -0.31% | 95,646 |
| Apr 6, 2026 | 44.42 | 44.70 | 44.35 | 44.56 | 44.56 | 0.18% | 137,500 |
| Apr 2, 2026 | 44.38 | 44.48 | 44.18 | 44.48 | 44.48 | -0.38% | 50,743 |
| Apr 1, 2026 | 44.63 | 44.69 | 44.51 | 44.65 | 44.39 | 0.52% | 84,836 |
| Mar 31, 2026 | 43.70 | 44.52 | 43.70 | 44.42 | 44.16 | 2.97% | 49,605 |
| Mar 30, 2026 | 43.49 | 43.58 | 43.01 | 43.14 | 42.88 | 0.16% | 99,080 |
| Mar 27, 2026 | 44.00 | 44.00 | 43.07 | 43.07 | 42.81 | -3.54% | 83,572 |
| Mar 26, 2026 | 45.69 | 45.72 | 44.61 | 44.65 | 44.11 | -2.89% | 47,135 |
| Mar 25, 2026 | 46.08 | 46.34 | 45.96 | 45.98 | 45.43 | 0.61% | 37,965 |
| Mar 24, 2026 | 45.88 | 46.15 | 45.60 | 45.70 | 45.15 | -0.46% | 62,507 |
| Mar 23, 2026 | 45.30 | 46.31 | 45.30 | 45.91 | 45.36 | 1.30% | 114,790 |
| Mar 20, 2026 | 46.15 | 46.15 | 45.15 | 45.32 | 44.78 | -2.83% | 85,084 |
| Mar 19, 2026 | 46.80 | 46.80 | 46.39 | 46.64 | 45.81 | -0.91% | 70,422 |
| Mar 18, 2026 | 47.46 | 47.52 | 47.00 | 47.07 | 46.23 | -0.88% | 43,684 |
| Mar 17, 2026 | 47.50 | 47.58 | 47.39 | 47.49 | 46.65 | 0.49% | 50,739 |
| Mar 16, 2026 | 47.04 | 47.45 | 47.01 | 47.26 | 46.42 | 1.37% | 70,916 |
| Mar 13, 2026 | 47.58 | 47.62 | 46.62 | 46.62 | 45.79 | -2.39% | 77,602 |
| Mar 12, 2026 | 48.13 | 48.18 | 47.63 | 47.76 | 46.64 | -1.22% | 68,622 |
| Mar 11, 2026 | 48.26 | 48.58 | 48.21 | 48.35 | 47.21 | 0.33% | 46,250 |
| Mar 10, 2026 | 48.00 | 48.40 | 48.00 | 48.19 | 47.06 | 0.52% | 86,846 |
| Mar 9, 2026 | 47.03 | 48.03 | 46.83 | 47.94 | 46.81 | 0.55% | 101,650 |
| Mar 6, 2026 | 47.81 | 48.06 | 47.44 | 47.68 | 46.56 | -1.77% | 185,611 |
| Mar 5, 2026 | 48.30 | 48.54 | 48.01 | 48.54 | 47.12 | 0.17% | 94,512 |
| Mar 4, 2026 | 48.05 | 48.52 | 48.01 | 48.46 | 47.05 | 1.19% | 65,945 |
| Mar 3, 2026 | 47.37 | 47.95 | 47.10 | 47.89 | 46.49 | -0.15% | 114,388 |
| Mar 2, 2026 | 47.23 | 48.15 | 47.05 | 47.96 | 46.56 | 0.40% | 142,332 |
| Feb 27, 2026 | 48.07 | 48.20 | 47.60 | 47.77 | 46.38 | -2.19% | 77,069 |
| Feb 26, 2026 | 49.28 | 49.28 | 48.44 | 48.84 | 47.15 | -0.89% | 95,034 |
| Feb 25, 2026 | 48.91 | 49.33 | 48.90 | 49.28 | 47.57 | 1.27% | 96,724 |
| Feb 24, 2026 | 48.31 | 48.77 | 47.99 | 48.66 | 46.97 | 0.95% | 149,264 |
| Feb 23, 2026 | 48.72 | 48.77 | 48.00 | 48.20 | 46.53 | -0.95% | 90,862 |
| Feb 20, 2026 | 47.98 | 48.74 | 47.98 | 48.66 | 46.97 | 0.31% | 156,710 |
| Feb 19, 2026 | 48.28 | 48.64 | 48.20 | 48.51 | 46.55 | 0.41% | 141,552 |
| Feb 18, 2026 | 48.16 | 48.66 | 48.15 | 48.31 | 46.36 | 0.69% | 73,907 |
| Feb 17, 2026 | 47.69 | 48.27 | 47.32 | 47.98 | 46.04 | 0.13% | 230,230 |
| Feb 13, 2026 | 48.36 | 48.43 | 47.75 | 47.92 | 45.98 | -1.58% | 194,298 |
| Feb 12, 2026 | 49.97 | 50.07 | 48.57 | 48.69 | 46.44 | -2.11% | 132,287 |
| Feb 11, 2026 | 50.10 | 50.37 | 49.62 | 49.74 | 47.44 | -0.44% | 78,550 |
| Feb 10, 2026 | 50.04 | 50.30 | 49.88 | 49.96 | 47.65 | -0.16% | 132,260 |
| Feb 9, 2026 | 49.46 | 50.19 | 49.38 | 50.04 | 47.72 | 1.17% | 136,375 |
| Feb 6, 2026 | 48.81 | 49.72 | 48.74 | 49.46 | 47.17 | -0.10% | 155,676 |
| Feb 5, 2026 | 49.60 | 50.12 | 49.00 | 49.51 | 46.93 | -2.15% | 242,502 |
| Feb 4, 2026 | 51.46 | 51.51 | 50.09 | 50.60 | 47.97 | -1.52% | 133,106 |
| Feb 3, 2026 | 52.12 | 52.12 | 50.96 | 51.38 | 48.71 | -1.19% | 162,412 |
| Feb 2, 2026 | 51.75 | 52.23 | 51.61 | 52.00 | 49.29 | -0.06% | 128,684 |
| Jan 30, 2026 | 51.93 | 52.21 | 51.72 | 52.03 | 49.32 | -0.52% | 99,532 |
| Jan 29, 2026 | 52.32 | 52.34 | 51.30 | 52.30 | 49.25 | 0.60% | 116,290 |