Roundhill Magnificent Seven Covered Call ETF (MAGY)
BATS: MAGY · Real-Time Price · USD
45.32
0.00 (0.00%)
At close: Mar 20, 2026, 4:00 PM EDT
45.65
+0.33 (0.73%)
Pre-market: Mar 23, 2026, 8:45 AM EDT
MAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 46.36 | 46.36 | 45.15 | 45.32 | 45.32 | -2.83% | 6,841 |
| Mar 19, 2026 | 46.80 | 46.80 | 46.39 | 46.64 | 46.64 | -0.91% | 4,651 |
| Mar 18, 2026 | 47.46 | 47.52 | 47.00 | 47.07 | 47.07 | -0.88% | 4,396 |
| Mar 17, 2026 | 47.50 | 47.54 | 47.40 | 47.49 | 47.49 | 0.49% | 16,550 |
| Mar 16, 2026 | 47.01 | 47.49 | 47.01 | 47.26 | 47.26 | 1.37% | 9,395 |
| Mar 13, 2026 | 47.58 | 47.62 | 46.62 | 46.62 | 46.62 | -2.39% | 77,602 |
| Mar 12, 2026 | 48.13 | 48.18 | 47.63 | 47.76 | 47.48 | -1.22% | 68,622 |
| Mar 11, 2026 | 48.26 | 48.58 | 48.21 | 48.35 | 48.07 | 0.33% | 46,250 |
| Mar 10, 2026 | 48.00 | 48.40 | 48.00 | 48.19 | 47.91 | 0.52% | 86,846 |
| Mar 9, 2026 | 47.03 | 48.03 | 46.83 | 47.94 | 47.66 | 0.55% | 101,650 |
| Mar 6, 2026 | 47.81 | 48.06 | 47.44 | 47.68 | 47.40 | -1.77% | 185,611 |
| Mar 5, 2026 | 48.30 | 48.54 | 48.01 | 48.54 | 47.98 | 0.17% | 94,512 |
| Mar 4, 2026 | 48.05 | 48.52 | 48.01 | 48.46 | 47.90 | 1.19% | 65,945 |
| Mar 3, 2026 | 47.37 | 47.95 | 47.10 | 47.89 | 47.33 | -0.15% | 114,388 |
| Mar 2, 2026 | 47.23 | 48.15 | 47.05 | 47.96 | 47.40 | 0.40% | 142,332 |
| Feb 27, 2026 | 48.07 | 48.20 | 47.60 | 47.77 | 47.21 | -2.19% | 77,069 |
| Feb 26, 2026 | 49.28 | 49.28 | 48.44 | 48.84 | 48.00 | -0.89% | 95,034 |
| Feb 25, 2026 | 48.91 | 49.33 | 48.90 | 49.28 | 48.43 | 1.27% | 96,724 |
| Feb 24, 2026 | 48.31 | 48.77 | 47.99 | 48.66 | 47.82 | 0.95% | 149,264 |
| Feb 23, 2026 | 48.72 | 48.77 | 48.00 | 48.20 | 47.37 | -0.95% | 90,862 |
| Feb 20, 2026 | 47.98 | 48.74 | 47.98 | 48.66 | 47.82 | 0.31% | 156,710 |
| Feb 19, 2026 | 48.28 | 48.64 | 48.20 | 48.51 | 47.39 | 0.41% | 141,552 |
| Feb 18, 2026 | 48.16 | 48.66 | 48.15 | 48.31 | 47.20 | 0.69% | 73,907 |
| Feb 17, 2026 | 47.69 | 48.27 | 47.32 | 47.98 | 46.87 | 0.13% | 230,230 |
| Feb 13, 2026 | 48.36 | 48.43 | 47.75 | 47.92 | 46.81 | -1.58% | 194,298 |
| Feb 12, 2026 | 49.97 | 50.07 | 48.57 | 48.69 | 47.28 | -2.11% | 132,287 |
| Feb 11, 2026 | 50.10 | 50.37 | 49.62 | 49.74 | 48.29 | -0.44% | 78,550 |
| Feb 10, 2026 | 50.04 | 50.30 | 49.88 | 49.96 | 48.51 | -0.16% | 132,260 |
| Feb 9, 2026 | 49.46 | 50.19 | 49.38 | 50.04 | 48.59 | 1.17% | 136,375 |
| Feb 6, 2026 | 48.81 | 49.72 | 48.74 | 49.46 | 48.02 | -0.10% | 155,676 |
| Feb 5, 2026 | 49.60 | 50.12 | 49.00 | 49.51 | 47.78 | -2.15% | 242,502 |
| Feb 4, 2026 | 51.46 | 51.51 | 50.09 | 50.60 | 48.83 | -1.52% | 133,106 |
| Feb 3, 2026 | 52.12 | 52.12 | 50.96 | 51.38 | 49.59 | -1.19% | 162,412 |
| Feb 2, 2026 | 51.75 | 52.23 | 51.61 | 52.00 | 50.19 | -0.06% | 128,684 |
| Jan 30, 2026 | 51.93 | 52.21 | 51.72 | 52.03 | 50.21 | -0.52% | 99,532 |
| Jan 29, 2026 | 52.32 | 52.34 | 51.30 | 52.30 | 50.15 | 0.60% | 116,290 |
| Jan 28, 2026 | 52.05 | 52.15 | 51.87 | 51.99 | 49.85 | -0.02% | 93,238 |
| Jan 27, 2026 | 51.92 | 52.08 | 51.86 | 52.00 | 49.86 | 0.39% | 112,477 |
| Jan 26, 2026 | 51.56 | 51.97 | 51.54 | 51.80 | 49.67 | 0.33% | 126,175 |
| Jan 23, 2026 | 51.42 | 51.63 | 51.31 | 51.63 | 49.50 | -0.06% | 138,027 |
| Jan 22, 2026 | 51.34 | 51.69 | 51.07 | 51.66 | 49.20 | 1.91% | 177,830 |
| Jan 21, 2026 | 50.25 | 51.14 | 50.00 | 50.69 | 48.27 | 1.08% | 209,639 |
| Jan 20, 2026 | 50.47 | 50.80 | 50.07 | 50.15 | 47.76 | -2.73% | 280,954 |
| Jan 16, 2026 | 51.86 | 51.95 | 51.38 | 51.56 | 49.10 | -0.81% | 178,291 |
| Jan 15, 2026 | 52.31 | 52.31 | 51.78 | 51.98 | 49.17 | 0.15% | 179,523 |
| Jan 14, 2026 | 52.35 | 52.35 | 51.56 | 51.90 | 49.09 | -1.11% | 232,955 |
| Jan 13, 2026 | 52.59 | 52.73 | 52.25 | 52.48 | 49.64 | -0.34% | 162,429 |
| Jan 12, 2026 | 52.52 | 52.79 | 52.33 | 52.66 | 49.81 | - | 139,046 |
| Jan 9, 2026 | 52.50 | 52.69 | 52.33 | 52.66 | 49.81 | -0.27% | 178,743 |
| Jan 8, 2026 | 52.61 | 52.81 | 52.42 | 52.80 | 49.60 | 0.28% | 178,983 |