Roundhill Magnificent Seven Covered Call ETF (MAGY)
BATS: MAGY · Real-Time Price · USD
56.97
+0.52 (0.92%)
At close: Oct 27, 2025, 4:00 PM EDT
56.95
-0.02 (-0.04%)
Pre-market: Oct 28, 2025, 5:25 AM EDT

MAGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202556.8057.0156.7956.9756.970.92%148,811
Oct 24, 202556.3256.4756.3156.4556.45-0.28%142,267
Oct 23, 202556.0656.6655.9456.6156.240.96%177,840
Oct 22, 202556.3556.4355.6256.0755.71-0.46%210,438
Oct 21, 202556.2756.4656.2256.3355.97-0.01%113,787
Oct 20, 202556.0356.3955.9856.3455.971.05%152,937
Oct 17, 202555.3055.7655.0455.7555.390.18%98,873
Oct 16, 202555.9355.9355.3055.6554.92-0.11%76,567
Oct 15, 202555.7055.8555.3255.7154.980.51%109,120
Oct 14, 202555.1555.6954.8055.4354.70-0.48%103,474
Oct 13, 202555.2255.7055.2255.7054.971.38%123,263
Oct 10, 202556.5056.5454.8654.9454.22-3.39%242,784
Oct 9, 202556.8056.8756.6056.8755.740.19%80,911
Oct 8, 202556.5256.7856.5056.7655.630.46%81,755
Oct 7, 202556.5856.7356.4056.5055.38-0.14%105,742
Oct 6, 202556.5056.6956.2556.5855.460.18%119,170
Oct 3, 202556.7956.8056.1456.4855.36-0.93%126,774
Oct 2, 202557.1057.1156.9057.0155.500.09%181,504
Oct 1, 202556.4957.0356.4956.9655.450.42%150,614
Sep 30, 202556.6056.7356.2956.7255.220.21%101,499
Sep 29, 202556.7956.9456.5256.6055.10-0.02%141,724
Sep 26, 202556.2956.6655.7556.6155.110.16%118,841
Sep 25, 202556.5656.7956.0556.5254.66-0.63%147,930
Sep 24, 202557.0157.0556.5456.8855.000.04%81,476
Sep 23, 202557.3657.3656.6256.8654.98-0.61%122,699
Sep 22, 202557.0557.2657.0157.2155.320.35%124,182
Sep 19, 202557.1757.1856.9357.0155.13-0.66%103,170
Sep 18, 202557.4857.4857.2857.3955.130.51%140,270
Sep 17, 202557.2457.3457.0357.1054.85-0.24%90,445
Sep 16, 202557.1857.2657.1057.2454.990.03%68,208
Sep 15, 202557.1557.2257.0157.2254.970.62%135,769
Sep 12, 202556.9756.9756.7056.8754.63-0.61%118,117
Sep 11, 202557.0557.2556.8357.2254.610.63%139,544
Sep 10, 202557.1857.1856.7256.8654.26-0.07%109,970
Sep 9, 202556.8656.9056.6756.9054.300.37%94,995
Sep 8, 202556.7556.9356.6556.6954.100.34%127,776
Sep 5, 202556.4556.7656.4556.5053.92-0.78%121,020
Sep 4, 202556.8856.9656.7856.9553.980.38%168,475
Sep 3, 202556.6756.8056.4356.7353.781.41%80,334
Sep 2, 202555.7055.9955.2155.9453.03-0.80%128,806
Aug 29, 202556.6056.6056.1856.3953.46-1.14%117,423
Aug 28, 202556.8457.1856.7257.0453.710.73%105,020
Aug 27, 202556.6457.1556.5056.6353.32-0.08%107,615
Aug 26, 202556.5356.8656.3256.6753.360.25%84,136
Aug 25, 202556.3056.7756.1056.5353.230.25%97,723
Aug 22, 202555.2056.4755.0056.3953.091.83%85,356
Aug 21, 202555.5655.7155.1855.3851.79-0.44%53,450
Aug 20, 202556.1256.1254.8355.6252.02-1.14%59,545
Aug 19, 202557.0257.0256.1356.2652.62-1.19%85,960
Aug 18, 202556.9657.0056.7556.9453.25-0.07%87,177