Roundhill Magnificent Seven Covered Call ETF (MAGY)
BATS: MAGY · Real-Time Price · USD
56.49
-0.09 (-0.16%)
Oct 7, 2025, 3:11 PM EDT - Market open
MAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 56.58 | 56.73 | 56.40 | 56.53 | - | -0.09% | 81,924 |
| Oct 6, 2025 | 56.50 | 56.69 | 56.25 | 56.58 | 56.58 | 0.18% | 119,170 |
| Oct 3, 2025 | 56.79 | 56.80 | 56.14 | 56.48 | 56.48 | -0.93% | 126,774 |
| Oct 2, 2025 | 57.10 | 57.11 | 56.90 | 57.01 | 56.62 | 0.09% | 181,504 |
| Oct 1, 2025 | 56.49 | 57.03 | 56.49 | 56.96 | 56.57 | 0.42% | 150,614 |
| Sep 30, 2025 | 56.60 | 56.73 | 56.29 | 56.72 | 56.33 | 0.21% | 101,499 |
| Sep 29, 2025 | 56.79 | 56.94 | 56.52 | 56.60 | 56.22 | -0.02% | 141,724 |
| Sep 26, 2025 | 56.29 | 56.66 | 55.75 | 56.61 | 56.23 | 0.16% | 118,841 |
| Sep 25, 2025 | 56.56 | 56.79 | 56.05 | 56.52 | 55.76 | -0.63% | 147,930 |
| Sep 24, 2025 | 57.01 | 57.05 | 56.54 | 56.88 | 56.12 | 0.04% | 81,476 |
| Sep 23, 2025 | 57.36 | 57.36 | 56.62 | 56.86 | 56.10 | -0.61% | 122,699 |
| Sep 22, 2025 | 57.05 | 57.26 | 57.01 | 57.21 | 56.44 | 0.35% | 124,182 |
| Sep 19, 2025 | 57.17 | 57.18 | 56.93 | 57.01 | 56.25 | -0.66% | 103,170 |
| Sep 18, 2025 | 57.48 | 57.48 | 57.28 | 57.39 | 56.25 | 0.51% | 140,270 |
| Sep 17, 2025 | 57.24 | 57.34 | 57.03 | 57.10 | 55.96 | -0.24% | 90,445 |
| Sep 16, 2025 | 57.18 | 57.26 | 57.10 | 57.24 | 56.10 | 0.03% | 68,208 |
| Sep 15, 2025 | 57.15 | 57.22 | 57.01 | 57.22 | 56.08 | 0.62% | 135,769 |
| Sep 12, 2025 | 56.97 | 56.97 | 56.70 | 56.87 | 55.74 | -0.61% | 118,117 |
| Sep 11, 2025 | 57.05 | 57.25 | 56.83 | 57.22 | 55.71 | 0.63% | 139,544 |
| Sep 10, 2025 | 57.18 | 57.18 | 56.72 | 56.86 | 55.36 | -0.07% | 109,970 |
| Sep 9, 2025 | 56.86 | 56.90 | 56.67 | 56.90 | 55.40 | 0.37% | 94,995 |
| Sep 8, 2025 | 56.75 | 56.93 | 56.65 | 56.69 | 55.19 | 0.34% | 127,776 |
| Sep 5, 2025 | 56.45 | 56.76 | 56.45 | 56.50 | 55.01 | -0.78% | 121,020 |
| Sep 4, 2025 | 56.88 | 56.96 | 56.78 | 56.95 | 55.08 | 0.38% | 168,475 |
| Sep 3, 2025 | 56.67 | 56.80 | 56.43 | 56.73 | 54.87 | 1.41% | 80,334 |
| Sep 2, 2025 | 55.70 | 55.99 | 55.21 | 55.94 | 54.10 | -0.80% | 128,806 |
| Aug 29, 2025 | 56.60 | 56.60 | 56.18 | 56.39 | 54.54 | -1.14% | 117,423 |
| Aug 28, 2025 | 56.84 | 57.18 | 56.72 | 57.04 | 54.79 | 0.73% | 105,020 |
| Aug 27, 2025 | 56.64 | 57.15 | 56.50 | 56.63 | 54.39 | -0.08% | 107,615 |
| Aug 26, 2025 | 56.53 | 56.86 | 56.32 | 56.67 | 54.44 | 0.25% | 84,136 |
| Aug 25, 2025 | 56.30 | 56.77 | 56.10 | 56.53 | 54.30 | 0.25% | 97,723 |
| Aug 22, 2025 | 55.20 | 56.47 | 55.00 | 56.39 | 54.17 | 1.83% | 85,356 |
| Aug 21, 2025 | 55.56 | 55.71 | 55.18 | 55.38 | 52.84 | -0.44% | 53,450 |
| Aug 20, 2025 | 56.12 | 56.12 | 54.83 | 55.62 | 53.07 | -1.14% | 59,545 |
| Aug 19, 2025 | 57.02 | 57.02 | 56.13 | 56.26 | 53.68 | -1.19% | 85,960 |
| Aug 18, 2025 | 56.96 | 57.00 | 56.75 | 56.94 | 54.33 | -0.07% | 87,177 |
| Aug 15, 2025 | 56.95 | 57.06 | 56.84 | 56.98 | 54.37 | -0.54% | 50,605 |
| Aug 14, 2025 | 57.10 | 57.33 | 57.10 | 57.29 | 54.31 | 0.30% | 70,270 |
| Aug 13, 2025 | 57.27 | 57.31 | 57.02 | 57.12 | 54.14 | -0.07% | 64,152 |
| Aug 12, 2025 | 57.11 | 57.20 | 56.72 | 57.16 | 54.18 | 0.56% | 57,485 |
| Aug 11, 2025 | 56.92 | 57.04 | 56.62 | 56.84 | 53.88 | - | 80,795 |
| Aug 8, 2025 | 56.95 | 56.95 | 56.74 | 56.84 | 53.88 | -0.61% | 67,126 |
| Aug 7, 2025 | 57.40 | 57.40 | 57.08 | 57.19 | 53.84 | -0.10% | 90,336 |
| Aug 6, 2025 | 57.00 | 57.29 | 56.80 | 57.25 | 53.90 | 0.63% | 81,112 |
| Aug 5, 2025 | 57.04 | 57.17 | 56.80 | 56.89 | 53.56 | -0.21% | 55,664 |
| Aug 4, 2025 | 56.92 | 57.08 | 56.63 | 57.01 | 53.67 | 1.07% | 81,775 |
| Aug 1, 2025 | 57.10 | 57.25 | 56.15 | 56.41 | 53.11 | -2.90% | 51,254 |
| Jul 31, 2025 | 58.34 | 58.34 | 57.92 | 58.09 | 54.33 | 0.94% | 54,556 |
| Jul 30, 2025 | 57.75 | 57.75 | 57.23 | 57.55 | 53.82 | -0.05% | 42,120 |
| Jul 29, 2025 | 57.90 | 57.92 | 57.38 | 57.58 | 53.85 | -0.17% | 54,346 |