Roundhill Magnificent Seven Covered Call ETF (MAGY)
BATS: MAGY · Real-Time Price · USD
54.30
-0.25 (-0.46%)
At close: Nov 17, 2025, 4:00 PM EST
55.50
+1.20 (2.21%)
After-hours: Nov 17, 2025, 5:20 PM EST
MAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 55.57 | 55.57 | 53.97 | 54.30 | 54.30 | -0.46% | 10,011 |
| Nov 14, 2025 | 53.71 | 54.90 | 53.12 | 54.55 | 54.55 | -0.46% | 167,442 |
| Nov 13, 2025 | 55.60 | 55.65 | 54.44 | 54.80 | 54.41 | -1.97% | 160,173 |
| Nov 12, 2025 | 56.19 | 56.19 | 55.55 | 55.90 | 55.51 | -0.25% | 105,061 |
| Nov 11, 2025 | 55.84 | 56.06 | 55.75 | 56.04 | 55.64 | -0.11% | 91,254 |
| Nov 10, 2025 | 55.97 | 56.10 | 55.64 | 56.10 | 55.70 | 1.91% | 192,284 |
| Nov 7, 2025 | 55.02 | 55.26 | 54.12 | 55.05 | 54.66 | -1.68% | 224,775 |
| Nov 6, 2025 | 57.06 | 57.06 | 55.72 | 55.99 | 55.22 | -1.88% | 274,130 |
| Nov 5, 2025 | 56.81 | 57.33 | 56.40 | 57.06 | 56.28 | 0.71% | 122,488 |
| Nov 4, 2025 | 57.03 | 57.27 | 56.60 | 56.66 | 55.88 | -1.53% | 164,429 |
| Nov 3, 2025 | 57.40 | 57.67 | 57.34 | 57.54 | 56.75 | 0.95% | 174,266 |
| Oct 31, 2025 | 57.08 | 57.11 | 56.95 | 57.00 | 56.22 | -0.28% | 169,551 |
| Oct 30, 2025 | 57.33 | 57.33 | 57.07 | 57.16 | 56.01 | -0.19% | 179,609 |
| Oct 29, 2025 | 57.19 | 57.30 | 57.11 | 57.27 | 56.12 | 0.44% | 140,530 |
| Oct 28, 2025 | 57.03 | 57.21 | 57.02 | 57.02 | 55.87 | 0.09% | 103,962 |
| Oct 27, 2025 | 56.80 | 57.01 | 56.79 | 56.97 | 55.82 | 0.92% | 150,124 |
| Oct 24, 2025 | 56.32 | 56.47 | 56.31 | 56.45 | 55.31 | -0.28% | 142,267 |
| Oct 23, 2025 | 56.06 | 56.66 | 55.94 | 56.61 | 55.11 | 0.96% | 177,840 |
| Oct 22, 2025 | 56.35 | 56.43 | 55.62 | 56.07 | 54.58 | -0.46% | 210,438 |
| Oct 21, 2025 | 56.27 | 56.46 | 56.22 | 56.33 | 54.84 | -0.01% | 113,787 |
| Oct 20, 2025 | 56.03 | 56.39 | 55.98 | 56.34 | 54.84 | 1.05% | 152,937 |
| Oct 17, 2025 | 55.30 | 55.76 | 55.04 | 55.75 | 54.27 | 0.18% | 98,873 |
| Oct 16, 2025 | 55.93 | 55.93 | 55.30 | 55.65 | 53.81 | -0.11% | 76,567 |
| Oct 15, 2025 | 55.70 | 55.85 | 55.32 | 55.71 | 53.87 | 0.51% | 109,120 |
| Oct 14, 2025 | 55.15 | 55.69 | 54.80 | 55.43 | 53.60 | -0.48% | 103,474 |
| Oct 13, 2025 | 55.22 | 55.70 | 55.22 | 55.70 | 53.86 | 1.38% | 123,263 |
| Oct 10, 2025 | 56.50 | 56.54 | 54.86 | 54.94 | 53.12 | -3.39% | 242,784 |
| Oct 9, 2025 | 56.80 | 56.87 | 56.60 | 56.87 | 54.62 | 0.19% | 80,911 |
| Oct 8, 2025 | 56.52 | 56.78 | 56.50 | 56.76 | 54.52 | 0.46% | 81,755 |
| Oct 7, 2025 | 56.58 | 56.73 | 56.40 | 56.50 | 54.27 | -0.14% | 105,742 |
| Oct 6, 2025 | 56.50 | 56.69 | 56.25 | 56.58 | 54.35 | 0.18% | 119,170 |
| Oct 3, 2025 | 56.79 | 56.80 | 56.14 | 56.48 | 54.25 | -0.93% | 126,774 |
| Oct 2, 2025 | 57.10 | 57.11 | 56.90 | 57.01 | 54.39 | 0.09% | 181,504 |
| Oct 1, 2025 | 56.49 | 57.03 | 56.49 | 56.96 | 54.34 | 0.42% | 150,614 |
| Sep 30, 2025 | 56.60 | 56.73 | 56.29 | 56.72 | 54.11 | 0.21% | 101,499 |
| Sep 29, 2025 | 56.79 | 56.94 | 56.52 | 56.60 | 54.00 | -0.02% | 141,724 |
| Sep 26, 2025 | 56.29 | 56.66 | 55.75 | 56.61 | 54.01 | 0.16% | 118,841 |
| Sep 25, 2025 | 56.56 | 56.79 | 56.05 | 56.52 | 53.56 | -0.63% | 147,930 |
| Sep 24, 2025 | 57.01 | 57.05 | 56.54 | 56.88 | 53.90 | 0.04% | 81,476 |
| Sep 23, 2025 | 57.36 | 57.36 | 56.62 | 56.86 | 53.88 | -0.61% | 122,699 |
| Sep 22, 2025 | 57.05 | 57.26 | 57.01 | 57.21 | 54.21 | 0.35% | 124,182 |
| Sep 19, 2025 | 57.17 | 57.18 | 56.93 | 57.01 | 54.02 | -0.66% | 103,170 |
| Sep 18, 2025 | 57.48 | 57.48 | 57.28 | 57.39 | 54.02 | 0.51% | 140,270 |
| Sep 17, 2025 | 57.24 | 57.34 | 57.03 | 57.10 | 53.75 | -0.24% | 90,445 |
| Sep 16, 2025 | 57.18 | 57.26 | 57.10 | 57.24 | 53.88 | 0.03% | 68,208 |
| Sep 15, 2025 | 57.15 | 57.22 | 57.01 | 57.22 | 53.86 | 0.62% | 135,769 |
| Sep 12, 2025 | 56.97 | 56.97 | 56.70 | 56.87 | 53.53 | -0.61% | 118,117 |
| Sep 11, 2025 | 57.05 | 57.25 | 56.83 | 57.22 | 53.51 | 0.63% | 139,544 |
| Sep 10, 2025 | 57.18 | 57.18 | 56.72 | 56.86 | 53.17 | -0.07% | 109,970 |
| Sep 9, 2025 | 56.86 | 56.90 | 56.67 | 56.90 | 53.21 | 0.37% | 94,995 |