Roundhill Magnificent Seven Covered Call ETF (MAGY)

BATS: MAGY · Real-Time Price · USD

42.85

+0.01 (0.03%)

At close: Sep 18, 2026, 4:00 PM EDT

42.87

+0.02 (0.04%)

After-hours: Sep 18, 2026, 8:00 PM EDT

MAGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	42.99	43.14	42.71	42.85	42.85	-0.34%	20,281
Sep 17, 2026	42.85	43.09	42.67	43.00	43.00	1.68%	26,696
Sep 16, 2026	42.48	42.65	42.10	42.29	42.29	-0.07%	38,552
Sep 15, 2026	42.54	42.63	42.27	42.32	42.32	-0.66%	40,007
Sep 14, 2026	42.05	42.71	42.05	42.60	42.60	0.31%	42,068
Sep 11, 2026	42.30	42.56	42.30	42.47	42.47	1.11%	36,857
Sep 10, 2026	41.81	42.25	41.81	42.16	42.00	0.07%	45,191
Sep 9, 2026	42.15	42.20	42.08	42.13	41.97	0.14%	16,074
Sep 8, 2026	42.10	42.13	41.94	42.07	41.91	-0.17%	20,167
Sep 4, 2026	42.43	42.43	42.05	42.14	41.98	-0.73%	32,100
Sep 3, 2026	42.16	42.70	42.16	42.61	42.29	1.65%	31,339
Sep 2, 2026	41.74	42.02	41.64	41.92	41.61	0.83%	21,828
Sep 1, 2026	41.24	41.79	41.22	41.57	41.26	-0.64%	15,096
Aug 31, 2026	41.77	41.90	41.70	41.84	41.53	-0.29%	41,733
Aug 28, 2026	41.87	41.98	41.87	41.96	41.65	0.43%	35,624
Aug 27, 2026	41.59	41.97	41.59	41.94	41.47	1.28%	26,926
Aug 26, 2026	41.39	41.58	41.30	41.41	40.94	-	14,830
Aug 25, 2026	41.31	41.49	41.28	41.41	40.94	0.51%	24,196
Aug 24, 2026	41.23	41.40	41.10	41.20	40.74	-	39,549
Aug 21, 2026	41.17	41.40	40.99	41.20	40.74	0.25%	87,896
Aug 20, 2026	41.54	41.54	41.17	41.30	40.63	-0.72%	40,278
Aug 19, 2026	41.12	41.78	41.10	41.60	40.93	1.09%	33,588
Aug 18, 2026	41.14	41.29	41.00	41.15	40.49	-0.69%	31,482
Aug 17, 2026	41.90	41.93	41.33	41.44	40.77	-1.12%	44,418
Aug 14, 2026	42.03	42.27	41.88	41.91	41.23	-0.24%	38,938
Aug 13, 2026	41.86	42.28	41.86	42.22	41.33	1.08%	47,272
Aug 12, 2026	42.41	42.41	41.67	41.77	40.89	-0.96%	24,748
Aug 11, 2026	42.46	42.48	42.14	42.17	41.29	-0.57%	19,218
Aug 10, 2026	42.33	42.61	42.29	42.42	41.53	-0.08%	39,345
Aug 7, 2026	42.36	42.50	42.00	42.45	41.56	0.18%	20,483
Aug 6, 2026	42.55	42.67	42.55	42.61	41.49	0.19%	15,680
Aug 5, 2026	42.84	42.89	42.44	42.53	41.41	0.12%	37,719
Aug 4, 2026	42.25	42.56	42.25	42.48	41.36	0.24%	38,845
Aug 3, 2026	41.89	42.48	41.88	42.38	41.26	1.97%	36,314
Jul 31, 2026	41.05	41.61	41.05	41.56	40.47	2.29%	39,552
Jul 30, 2026	40.24	40.99	40.24	40.88	39.56	2.30%	86,038
Jul 29, 2026	40.43	40.77	39.92	39.96	38.67	-1.33%	29,014
Jul 28, 2026	40.35	40.68	40.18	40.50	39.19	0.55%	33,984
Jul 27, 2026	40.67	40.82	40.24	40.28	38.98	-0.15%	76,050
Jul 24, 2026	40.56	40.71	40.31	40.34	39.04	-0.06%	22,043
Jul 23, 2026	41.17	41.23	40.33	40.57	39.06	-4.59%	48,738
Jul 22, 2026	42.85	42.85	42.49	42.52	40.94	-0.76%	18,024
Jul 21, 2026	42.78	42.97	42.76	42.85	41.25	0.25%	35,851
Jul 20, 2026	42.80	43.02	42.71	42.74	41.15	0.14%	38,353
Jul 17, 2026	42.57	42.92	42.42	42.68	41.10	-1.52%	34,601
Jul 16, 2026	43.65	43.85	43.46	43.54	41.73	-0.46%	46,232
Jul 15, 2026	43.21	43.76	43.21	43.74	41.92	1.41%	53,646
Jul 14, 2026	42.80	43.19	42.67	43.13	41.34	0.68%	38,180
Jul 13, 2026	43.04	43.25	42.80	42.84	41.06	-0.86%	41,104
Jul 10, 2026	43.15	43.25	43.00	43.21	41.41	0.49%	51,183