Roundhill Magnificent Seven Covered Call ETF (MAGY)
BATS: MAGY · Real-Time Price · USD
56.32
-0.68 (-1.19%)
At close: Jun 20, 2025, 4:00 PM
57.00
+0.68 (1.21%)
Pre-market: Jun 23, 2025, 4:01 AM EDT
MAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 57.02 | 57.02 | 56.08 | 56.32 | 56.32 | -1.19% | 15,412 |
| Jun 18, 2025 | 56.75 | 57.17 | 56.75 | 57.00 | 56.72 | 0.28% | 15,916 |
| Jun 17, 2025 | 57.02 | 57.12 | 56.82 | 56.84 | 56.56 | -0.26% | 32,492 |
| Jun 16, 2025 | 56.39 | 57.11 | 56.39 | 56.99 | 56.71 | 1.08% | 20,268 |
| Jun 13, 2025 | 56.20 | 56.73 | 56.07 | 56.38 | 56.11 | -0.66% | 16,008 |
| Jun 12, 2025 | 56.76 | 56.96 | 56.67 | 56.76 | 56.20 | 0.08% | 17,814 |
| Jun 11, 2025 | 57.12 | 57.12 | 56.64 | 56.71 | 56.16 | -0.19% | 19,169 |
| Jun 10, 2025 | 56.36 | 56.82 | 56.36 | 56.82 | 56.26 | 0.57% | 12,255 |
| Jun 9, 2025 | 55.81 | 56.49 | 55.81 | 56.49 | 55.94 | 0.78% | 13,717 |
| Jun 6, 2025 | 55.54 | 56.30 | 55.54 | 56.06 | 55.51 | 1.61% | 15,488 |
| Jun 5, 2025 | 56.25 | 56.63 | 55.00 | 55.17 | 54.36 | -2.20% | 35,701 |
| Jun 4, 2025 | 56.54 | 56.54 | 56.02 | 56.41 | 55.59 | 0.10% | 27,144 |
| Jun 3, 2025 | 56.24 | 56.53 | 56.13 | 56.35 | 55.53 | 0.61% | 26,751 |
| Jun 2, 2025 | 55.74 | 56.06 | 55.44 | 56.01 | 55.19 | 0.41% | 10,471 |
| May 30, 2025 | 55.63 | 55.79 | 55.34 | 55.78 | 54.97 | -0.24% | 6,477 |
| May 29, 2025 | 56.10 | 56.35 | 55.76 | 55.91 | 54.83 | 0.51% | 18,678 |
| May 28, 2025 | 55.95 | 55.96 | 55.63 | 55.63 | 54.55 | -0.09% | 6,643 |
| May 27, 2025 | 55.23 | 55.76 | 55.15 | 55.68 | 54.60 | 2.00% | 11,609 |
| May 23, 2025 | 54.48 | 55.03 | 54.29 | 54.59 | 53.53 | -1.84% | 11,566 |
| May 22, 2025 | 55.43 | 56.08 | 55.23 | 55.61 | 54.26 | 0.71% | 15,050 |
| May 21, 2025 | 55.40 | 56.19 | 55.00 | 55.22 | 53.88 | -0.74% | 16,073 |
| May 20, 2025 | 56.05 | 56.08 | 55.50 | 55.63 | 54.28 | -0.43% | 17,586 |
| May 19, 2025 | 55.49 | 55.96 | 55.31 | 55.87 | 54.51 | -0.27% | 15,527 |
| May 16, 2025 | 56.11 | 56.11 | 55.91 | 56.03 | 54.66 | -0.74% | 15,853 |
| May 15, 2025 | 56.41 | 56.52 | 56.33 | 56.44 | 54.60 | 0.08% | 10,531 |
| May 14, 2025 | 56.48 | 56.50 | 56.32 | 56.40 | 54.56 | -0.13% | 9,758 |
| May 13, 2025 | 56.34 | 56.50 | 56.33 | 56.47 | 54.63 | 0.39% | 21,541 |
| May 12, 2025 | 55.95 | 56.30 | 55.78 | 56.25 | 54.42 | 2.96% | 20,393 |
| May 9, 2025 | 54.75 | 54.98 | 54.54 | 54.63 | 52.85 | -0.27% | 6,481 |
| May 8, 2025 | 54.98 | 55.42 | 54.33 | 54.78 | 52.54 | 1.33% | 11,692 |
| May 7, 2025 | 54.66 | 54.73 | 53.67 | 54.06 | 51.85 | -0.49% | 2,991 |
| May 6, 2025 | 54.12 | 54.44 | 54.12 | 54.33 | 52.10 | -1.16% | 3,419 |
| May 5, 2025 | 54.95 | 55.05 | 54.95 | 54.97 | 52.72 | - | 3,725 |
| May 2, 2025 | 54.45 | 55.00 | 54.40 | 54.97 | 52.72 | 1.48% | 7,152 |
| May 1, 2025 | 54.00 | 54.46 | 54.00 | 54.17 | 51.95 | 2.31% | 3,155 |
| Apr 30, 2025 | 52.01 | 52.94 | 51.92 | 52.94 | 50.77 | -0.62% | 3,789 |
| Apr 29, 2025 | 52.96 | 53.28 | 52.86 | 53.27 | 51.09 | 0.53% | 2,215 |
| Apr 28, 2025 | 53.49 | 53.49 | 52.24 | 52.99 | 50.82 | -0.20% | 6,838 |
| Apr 25, 2025 | 53.26 | 53.26 | 53.09 | 53.10 | 50.92 | 0.30% | 7,685 |
| Apr 24, 2025 | 52.80 | 52.94 | 52.80 | 52.94 | 50.77 | 0.74% | 13,942 |