Roundhill Magnificent Seven Covered Call ETF (MAGY)
BATS: MAGY · Real-Time Price · USD
46.91
-0.25 (-0.53%)
At close: May 22, 2026, 4:00 PM EDT
46.91
0.00 (0.00%)
After-hours: May 22, 2026, 8:00 PM EDT
MAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 47.26 | 47.26 | 46.80 | 46.91 | 46.91 | -0.53% | 9,823 |
| May 21, 2026 | 47.05 | 47.38 | 46.71 | 47.16 | 47.16 | 0.30% | 3,570 |
| May 20, 2026 | 46.54 | 47.03 | 46.52 | 47.02 | 47.02 | 1.23% | 11,840 |
| May 19, 2026 | 47.42 | 47.42 | 46.30 | 46.45 | 46.45 | -1.11% | 4,548 |
| May 18, 2026 | 47.40 | 47.40 | 46.72 | 46.97 | 46.97 | -0.47% | 7,118 |
| May 15, 2026 | 47.24 | 47.66 | 46.96 | 47.19 | 47.19 | -0.94% | 51,383 |
| May 14, 2026 | 47.59 | 47.96 | 47.59 | 47.86 | 47.64 | 0.57% | 75,682 |
| May 13, 2026 | 46.80 | 47.72 | 46.69 | 47.59 | 47.37 | 1.67% | 58,347 |
| May 12, 2026 | 46.80 | 47.00 | 46.42 | 46.81 | 46.59 | -0.23% | 66,299 |
| May 11, 2026 | 46.98 | 47.17 | 46.66 | 46.92 | 46.70 | -0.21% | 122,637 |
| May 8, 2026 | 47.04 | 47.09 | 46.99 | 47.02 | 46.80 | 0.28% | 65,750 |
| May 7, 2026 | 47.02 | 47.24 | 47.02 | 47.16 | 46.67 | 0.43% | 92,334 |
| May 6, 2026 | 46.51 | 47.07 | 46.38 | 46.96 | 46.48 | 1.03% | 54,757 |
| May 5, 2026 | 46.66 | 46.69 | 46.32 | 46.48 | 46.00 | 0.61% | 63,292 |
| May 4, 2026 | 46.17 | 46.44 | 45.99 | 46.20 | 45.72 | -0.04% | 57,533 |
| May 1, 2026 | 46.08 | 46.58 | 46.04 | 46.22 | 45.74 | 0.94% | 68,103 |
| Apr 30, 2026 | 46.23 | 46.23 | 45.15 | 46.06 | 45.32 | 0.35% | 66,349 |
| Apr 29, 2026 | 45.99 | 46.18 | 45.78 | 45.90 | 45.16 | -0.58% | 58,254 |
| Apr 28, 2026 | 46.07 | 46.17 | 45.87 | 46.17 | 45.43 | 0.02% | 91,151 |
| Apr 27, 2026 | 45.89 | 46.26 | 45.78 | 46.16 | 45.42 | 0.13% | 100,074 |
| Apr 24, 2026 | 45.23 | 46.10 | 45.15 | 46.10 | 45.36 | 2.04% | 70,458 |
| Apr 23, 2026 | 45.76 | 45.88 | 45.04 | 45.44 | 44.45 | -1.24% | 73,536 |
| Apr 22, 2026 | 45.69 | 46.06 | 45.53 | 46.01 | 45.01 | 1.57% | 65,747 |
| Apr 21, 2026 | 45.73 | 45.84 | 45.25 | 45.30 | 44.31 | -0.57% | 77,108 |
| Apr 20, 2026 | 45.73 | 45.84 | 45.26 | 45.56 | 44.57 | -0.70% | 140,583 |
| Apr 17, 2026 | 46.06 | 46.17 | 45.88 | 45.88 | 44.88 | 0.03% | 89,757 |
| Apr 16, 2026 | 46.13 | 46.20 | 46.12 | 46.12 | 44.87 | -0.13% | 92,683 |
| Apr 15, 2026 | 46.09 | 46.20 | 46.09 | 46.18 | 44.93 | 0.09% | 101,044 |
| Apr 14, 2026 | 46.00 | 46.15 | 45.96 | 46.14 | 44.89 | 0.96% | 67,984 |
| Apr 13, 2026 | 45.27 | 45.73 | 45.20 | 45.70 | 44.46 | 0.73% | 55,357 |
| Apr 10, 2026 | 45.45 | 45.45 | 45.34 | 45.37 | 44.14 | -0.07% | 59,133 |
| Apr 9, 2026 | 45.40 | 45.72 | 45.35 | 45.65 | 44.17 | 0.73% | 98,655 |
| Apr 8, 2026 | 45.38 | 45.48 | 45.17 | 45.32 | 43.85 | 2.03% | 116,677 |
| Apr 7, 2026 | 44.32 | 44.43 | 43.62 | 44.42 | 42.98 | -0.31% | 95,646 |
| Apr 6, 2026 | 44.42 | 44.70 | 44.35 | 44.56 | 43.12 | 0.18% | 137,500 |
| Apr 2, 2026 | 44.38 | 44.48 | 44.18 | 44.48 | 43.04 | 0.21% | 50,743 |
| Apr 1, 2026 | 44.63 | 44.69 | 44.51 | 44.65 | 42.95 | 0.52% | 84,836 |
| Mar 31, 2026 | 43.70 | 44.52 | 43.70 | 44.42 | 42.73 | 2.97% | 49,605 |
| Mar 30, 2026 | 43.49 | 43.58 | 43.01 | 43.14 | 41.49 | 0.16% | 99,080 |
| Mar 27, 2026 | 44.00 | 44.00 | 43.07 | 43.07 | 41.43 | -2.95% | 83,572 |
| Mar 26, 2026 | 45.69 | 45.72 | 44.61 | 44.65 | 42.68 | -2.89% | 47,135 |
| Mar 25, 2026 | 46.08 | 46.34 | 45.96 | 45.98 | 43.96 | 0.61% | 37,965 |
| Mar 24, 2026 | 45.88 | 46.15 | 45.60 | 45.70 | 43.69 | -0.46% | 62,507 |
| Mar 23, 2026 | 45.30 | 46.31 | 45.30 | 45.91 | 43.89 | 1.30% | 114,790 |
| Mar 20, 2026 | 46.15 | 46.15 | 45.15 | 45.32 | 43.32 | -2.26% | 85,084 |
| Mar 19, 2026 | 46.80 | 46.80 | 46.39 | 46.64 | 44.33 | -0.91% | 70,422 |
| Mar 18, 2026 | 47.46 | 47.52 | 47.00 | 47.07 | 44.73 | -0.88% | 43,684 |
| Mar 17, 2026 | 47.50 | 47.58 | 47.39 | 47.49 | 45.13 | 0.49% | 50,739 |
| Mar 16, 2026 | 47.04 | 47.45 | 47.01 | 47.26 | 44.92 | 1.37% | 70,916 |
| Mar 13, 2026 | 47.58 | 47.62 | 46.62 | 46.62 | 44.31 | -1.81% | 77,602 |