Roundhill Magnificent Seven Covered Call ETF (MAGY)

BATS: MAGY · Real-Time Price · USD

Compare

51.56

-0.42 (-0.81%)

At close: Jan 16, 2026, 4:00 PM EST

51.50

-0.06 (-0.12%)

After-hours: Jan 16, 2026, 8:00 PM EST

MAGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	51.65	51.90	51.40	51.56	51.56	-0.81%	25,226
Jan 15, 2026	52.32	52.32	51.87	51.98	51.98	0.15%	8,226
Jan 14, 2026	52.45	52.45	51.58	51.90	51.90	-1.11%	18,406
Jan 13, 2026	52.59	52.66	52.27	52.48	52.48	-0.34%	8,679
Jan 12, 2026	52.55	52.74	52.41	52.66	52.66	-	10,318
Jan 9, 2026	52.50	52.69	52.33	52.66	52.66	-0.27%	178,743
Jan 8, 2026	52.61	52.81	52.42	52.80	52.44	0.28%	178,983
Jan 7, 2026	52.58	52.84	52.57	52.65	52.29	0.25%	119,965
Jan 6, 2026	52.55	52.69	52.39	52.52	52.16	-0.11%	191,914
Jan 5, 2026	52.63	52.74	52.46	52.58	52.22	0.17%	236,165
Jan 2, 2026	53.33	53.67	52.18	52.49	52.13	-1.56%	253,098
Dec 31, 2025	53.68	53.68	53.23	53.32	52.60	-0.65%	211,745
Dec 30, 2025	53.60	53.77	53.49	53.67	52.94	0.15%	123,086
Dec 29, 2025	53.54	53.67	53.16	53.59	52.86	-0.43%	187,208
Dec 26, 2025	53.73	53.86	53.63	53.82	53.09	0.28%	142,833
Dec 24, 2025	53.72	53.72	53.60	53.67	52.94	-0.67%	66,363
Dec 23, 2025	53.87	54.05	53.83	54.03	52.95	0.41%	138,727
Dec 22, 2025	53.84	53.91	53.71	53.81	52.73	0.32%	111,866
Dec 19, 2025	53.45	53.65	53.05	53.64	52.57	-0.22%	114,789
Dec 18, 2025	53.44	53.84	53.19	53.76	52.33	1.84%	142,285
Dec 17, 2025	53.58	53.59	52.75	52.79	51.39	-1.73%	158,413
Dec 16, 2025	53.21	53.72	53.04	53.72	52.29	0.84%	96,166
Dec 15, 2025	53.49	53.49	52.98	53.27	51.85	0.04%	136,526
Dec 12, 2025	53.69	53.83	52.69	53.25	51.83	-1.44%	191,866
Dec 11, 2025	54.13	54.13	53.50	54.03	52.24	-0.50%	172,257
Dec 10, 2025	53.99	54.38	53.90	54.30	52.50	0.15%	140,054
Dec 9, 2025	54.02	54.33	53.85	54.22	52.42	0.50%	95,179
Dec 8, 2025	54.31	54.33	53.86	53.95	52.16	-0.83%	193,585
Dec 5, 2025	54.22	54.44	54.18	54.40	52.59	-0.31%	135,940
Dec 4, 2025	54.62	54.62	54.23	54.57	52.41	0.44%	145,974
Dec 3, 2025	54.16	54.40	54.00	54.33	52.18	0.13%	158,044
Dec 2, 2025	54.24	54.39	53.97	54.26	52.11	0.31%	148,961
Dec 1, 2025	53.80	54.09	53.59	54.09	51.95	0.13%	173,359
Nov 28, 2025	54.08	54.08	53.96	54.02	51.88	-0.57%	91,301
Nov 26, 2025	54.43	54.43	54.22	54.33	51.83	-0.09%	208,979
Nov 25, 2025	54.26	54.38	53.90	54.38	51.88	0.42%	202,878
Nov 24, 2025	53.72	54.19	53.58	54.15	51.66	1.69%	186,576
Nov 21, 2025	53.13	53.81	52.30	53.25	50.80	-0.04%	230,144
Nov 20, 2025	55.17	55.45	53.07	53.27	50.47	-1.24%	399,073
Nov 19, 2025	53.66	54.50	53.56	53.94	51.10	0.43%	107,000
Nov 18, 2025	54.01	54.12	53.05	53.71	50.89	-1.09%	136,075
Nov 17, 2025	54.37	54.80	53.97	54.30	51.44	-0.46%	180,850
Nov 14, 2025	53.71	54.90	53.12	54.55	51.68	-0.46%	167,442
Nov 13, 2025	55.60	55.65	54.44	54.80	51.55	-1.97%	160,173
Nov 12, 2025	56.19	56.19	55.55	55.90	52.59	-0.25%	105,061
Nov 11, 2025	55.84	56.06	55.75	56.04	52.72	-0.11%	91,254
Nov 10, 2025	55.97	56.10	55.64	56.10	52.78	1.91%	192,284
Nov 7, 2025	55.02	55.26	54.12	55.05	51.79	-1.68%	224,775
Nov 6, 2025	57.06	57.06	55.72	55.99	52.32	-1.88%	274,130
Nov 5, 2025	56.81	57.33	56.40	57.06	53.32	0.71%	122,488