Roundhill Magnificent Seven Covered Call ETF (MAGY)

BATS: MAGY · Real-Time Price · USD

Compare

53.82

+0.15 (0.28%)

At close: Dec 26, 2025, 4:00 PM EST

53.98

+0.16 (0.30%)

After-hours: Dec 26, 2025, 8:00 PM EST

MAGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	53.73	53.86	53.63	53.82	53.82	0.28%	142,811
Dec 24, 2025	53.72	53.72	53.60	53.67	53.67	-0.67%	66,363
Dec 23, 2025	53.87	54.05	53.83	54.03	53.68	0.41%	138,727
Dec 22, 2025	53.84	53.91	53.71	53.81	53.46	0.32%	111,866
Dec 19, 2025	53.45	53.65	53.05	53.64	53.29	-0.22%	114,789
Dec 18, 2025	53.44	53.84	53.19	53.76	53.05	1.84%	142,285
Dec 17, 2025	53.58	53.59	52.75	52.79	52.09	-1.73%	158,413
Dec 16, 2025	53.21	53.72	53.04	53.72	53.01	0.84%	96,166
Dec 15, 2025	53.49	53.49	52.98	53.27	52.56	0.04%	136,526
Dec 12, 2025	53.69	53.83	52.69	53.25	52.54	-1.44%	191,866
Dec 11, 2025	54.13	54.13	53.50	54.03	52.95	-0.50%	172,257
Dec 10, 2025	53.99	54.38	53.90	54.30	53.22	0.15%	140,054
Dec 9, 2025	54.02	54.33	53.85	54.22	53.14	0.50%	95,179
Dec 8, 2025	54.31	54.33	53.86	53.95	52.88	-0.83%	193,585
Dec 5, 2025	54.22	54.44	54.18	54.40	53.32	-0.31%	135,940
Dec 4, 2025	54.62	54.62	54.23	54.57	53.13	0.44%	145,974
Dec 3, 2025	54.16	54.40	54.00	54.33	52.90	0.13%	158,044
Dec 2, 2025	54.24	54.39	53.97	54.26	52.83	0.31%	148,961
Dec 1, 2025	53.80	54.09	53.59	54.09	52.66	0.13%	173,359
Nov 28, 2025	54.08	54.08	53.96	54.02	52.59	-0.57%	91,301
Nov 26, 2025	54.43	54.43	54.22	54.33	52.54	-0.09%	208,979
Nov 25, 2025	54.26	54.38	53.90	54.38	52.59	0.42%	202,878
Nov 24, 2025	53.72	54.19	53.58	54.15	52.37	1.69%	186,576
Nov 21, 2025	53.13	53.81	52.30	53.25	51.50	-0.04%	230,144
Nov 20, 2025	55.17	55.45	53.07	53.27	51.16	-1.24%	399,073
Nov 19, 2025	53.66	54.50	53.56	53.94	51.81	0.43%	107,000
Nov 18, 2025	54.01	54.12	53.05	53.71	51.58	-1.09%	136,075
Nov 17, 2025	54.37	54.80	53.97	54.30	52.15	-0.46%	180,850
Nov 14, 2025	53.71	54.90	53.12	54.55	52.39	-0.46%	167,442
Nov 13, 2025	55.60	55.65	54.44	54.80	52.26	-1.97%	160,173
Nov 12, 2025	56.19	56.19	55.55	55.90	53.31	-0.25%	105,061
Nov 11, 2025	55.84	56.06	55.75	56.04	53.44	-0.11%	91,254
Nov 10, 2025	55.97	56.10	55.64	56.10	53.50	1.91%	192,284
Nov 7, 2025	55.02	55.26	54.12	55.05	52.50	-1.68%	224,775
Nov 6, 2025	57.06	57.06	55.72	55.99	53.04	-1.88%	274,130
Nov 5, 2025	56.81	57.33	56.40	57.06	54.05	0.71%	122,488
Nov 4, 2025	57.03	57.27	56.60	56.66	53.67	-1.53%	164,429
Nov 3, 2025	57.40	57.67	57.34	57.54	54.50	0.95%	174,266
Oct 31, 2025	57.08	57.11	56.95	57.00	53.99	-0.28%	169,551
Oct 30, 2025	57.33	57.33	57.07	57.16	53.79	-0.19%	179,609
Oct 29, 2025	57.19	57.30	57.11	57.27	53.90	0.44%	140,530
Oct 28, 2025	57.03	57.21	57.02	57.02	53.66	0.09%	103,962
Oct 27, 2025	56.80	57.01	56.79	56.97	53.61	0.92%	150,124
Oct 24, 2025	56.32	56.47	56.31	56.45	53.12	-0.28%	142,267
Oct 23, 2025	56.06	56.66	55.94	56.61	52.93	0.96%	177,840
Oct 22, 2025	56.35	56.43	55.62	56.07	52.42	-0.46%	210,438
Oct 21, 2025	56.27	56.46	56.22	56.33	52.67	-0.01%	113,787
Oct 20, 2025	56.03	56.39	55.98	56.34	52.67	1.05%	152,937
Oct 17, 2025	55.30	55.76	55.04	55.75	52.12	0.18%	98,873
Oct 16, 2025	55.93	55.93	55.30	55.65	51.68	-0.11%	76,567