Roundhill Magnificent Seven Covered Call ETF (MAGY)
BATS: MAGY · Real-Time Price · USD
57.22
0.00 (0.00%)
Sep 16, 2025, 2:56 PM EDT - Market open
MAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 57.18 | 57.25 | 57.10 | 57.24 | - | 0.03% | 58,653 |
| Sep 15, 2025 | 57.15 | 57.22 | 57.01 | 57.22 | 57.22 | 0.62% | 135,769 |
| Sep 12, 2025 | 56.97 | 56.97 | 56.70 | 56.87 | 56.87 | -0.61% | 118,117 |
| Sep 11, 2025 | 57.05 | 57.25 | 56.83 | 57.22 | 56.84 | 0.63% | 139,544 |
| Sep 10, 2025 | 57.18 | 57.18 | 56.72 | 56.86 | 56.49 | -0.07% | 109,970 |
| Sep 9, 2025 | 56.86 | 56.90 | 56.67 | 56.90 | 56.53 | 0.37% | 94,995 |
| Sep 8, 2025 | 56.75 | 56.93 | 56.65 | 56.69 | 56.32 | 0.34% | 127,776 |
| Sep 5, 2025 | 56.45 | 56.76 | 56.45 | 56.50 | 56.13 | -0.78% | 121,020 |
| Sep 4, 2025 | 56.88 | 56.96 | 56.78 | 56.95 | 56.20 | 0.38% | 168,475 |
| Sep 3, 2025 | 56.67 | 56.80 | 56.43 | 56.73 | 55.98 | 1.41% | 80,334 |
| Sep 2, 2025 | 55.70 | 55.99 | 55.21 | 55.94 | 55.21 | -0.80% | 128,806 |
| Aug 29, 2025 | 56.60 | 56.60 | 56.18 | 56.39 | 55.65 | -1.14% | 117,423 |
| Aug 28, 2025 | 56.84 | 57.18 | 56.72 | 57.04 | 55.91 | 0.73% | 105,020 |
| Aug 27, 2025 | 56.64 | 57.15 | 56.50 | 56.63 | 55.50 | -0.08% | 107,615 |
| Aug 26, 2025 | 56.53 | 56.86 | 56.32 | 56.67 | 55.55 | 0.25% | 84,136 |
| Aug 25, 2025 | 56.30 | 56.77 | 56.10 | 56.53 | 55.41 | 0.25% | 97,723 |
| Aug 22, 2025 | 55.20 | 56.47 | 55.00 | 56.39 | 55.27 | 1.83% | 85,356 |
| Aug 21, 2025 | 55.56 | 55.71 | 55.18 | 55.38 | 53.92 | -0.44% | 53,450 |
| Aug 20, 2025 | 56.12 | 56.12 | 54.83 | 55.62 | 54.15 | -1.14% | 59,545 |
| Aug 19, 2025 | 57.02 | 57.02 | 56.13 | 56.26 | 54.78 | -1.19% | 85,960 |
| Aug 18, 2025 | 56.96 | 57.00 | 56.75 | 56.94 | 55.44 | -0.07% | 87,177 |
| Aug 15, 2025 | 56.95 | 57.06 | 56.84 | 56.98 | 55.48 | -0.54% | 50,605 |
| Aug 14, 2025 | 57.10 | 57.33 | 57.10 | 57.29 | 55.41 | 0.30% | 70,270 |
| Aug 13, 2025 | 57.27 | 57.31 | 57.02 | 57.12 | 55.25 | -0.07% | 64,152 |
| Aug 12, 2025 | 57.11 | 57.20 | 56.72 | 57.16 | 55.29 | 0.56% | 57,485 |
| Aug 11, 2025 | 56.92 | 57.04 | 56.62 | 56.84 | 54.98 | - | 80,795 |
| Aug 8, 2025 | 56.95 | 56.95 | 56.74 | 56.84 | 54.98 | -0.61% | 67,126 |
| Aug 7, 2025 | 57.40 | 57.40 | 57.08 | 57.19 | 54.94 | -0.10% | 90,336 |
| Aug 6, 2025 | 57.00 | 57.29 | 56.80 | 57.25 | 55.00 | 0.63% | 81,112 |
| Aug 5, 2025 | 57.04 | 57.17 | 56.80 | 56.89 | 54.65 | -0.21% | 55,664 |
| Aug 4, 2025 | 56.92 | 57.08 | 56.63 | 57.01 | 54.77 | 1.07% | 81,775 |
| Aug 1, 2025 | 57.10 | 57.25 | 56.15 | 56.41 | 54.19 | -2.90% | 51,254 |
| Jul 31, 2025 | 58.34 | 58.34 | 57.92 | 58.09 | 55.43 | 0.94% | 54,556 |
| Jul 30, 2025 | 57.75 | 57.75 | 57.23 | 57.55 | 54.92 | -0.05% | 42,120 |
| Jul 29, 2025 | 57.90 | 57.92 | 57.38 | 57.58 | 54.95 | -0.17% | 54,346 |
| Jul 28, 2025 | 57.67 | 57.70 | 57.50 | 57.68 | 55.04 | 0.44% | 51,356 |
| Jul 25, 2025 | 57.50 | 57.62 | 57.15 | 57.43 | 54.80 | -0.40% | 46,947 |
| Jul 24, 2025 | 57.60 | 57.77 | 57.39 | 57.66 | 54.66 | 0.23% | 62,546 |
| Jul 23, 2025 | 57.55 | 57.57 | 57.17 | 57.53 | 54.53 | 0.17% | 28,824 |
| Jul 22, 2025 | 57.35 | 57.48 | 56.90 | 57.43 | 54.44 | -0.10% | 28,826 |
| Jul 21, 2025 | 57.33 | 57.55 | 57.27 | 57.49 | 54.49 | 0.31% | 50,687 |
| Jul 18, 2025 | 57.34 | 57.38 | 57.03 | 57.31 | 54.32 | -0.43% | 54,191 |
| Jul 17, 2025 | 57.54 | 57.58 | 57.41 | 57.56 | 54.21 | 0.21% | 69,379 |
| Jul 16, 2025 | 57.40 | 57.44 | 57.08 | 57.44 | 54.09 | 0.21% | 33,163 |
| Jul 15, 2025 | 57.54 | 57.54 | 57.25 | 57.32 | 53.98 | 0.28% | 31,004 |
| Jul 14, 2025 | 57.00 | 57.22 | 56.85 | 57.16 | 53.83 | 0.14% | 38,760 |
| Jul 11, 2025 | 56.71 | 57.08 | 56.58 | 57.08 | 53.75 | -0.28% | 39,132 |
| Jul 10, 2025 | 57.03 | 57.24 | 56.78 | 57.24 | 53.55 | 0.49% | 64,297 |
| Jul 9, 2025 | 56.59 | 57.10 | 56.59 | 56.96 | 53.28 | 1.03% | 35,361 |
| Jul 8, 2025 | 56.62 | 56.62 | 56.22 | 56.38 | 52.74 | -0.02% | 34,618 |