Roundhill Magnificent Seven Covered Call ETF (MAGY)

BATS: MAGY · Real-Time Price · USD

42.50

+0.16 (0.38%)

At close: Jul 1, 2026, 4:00 PM EDT

42.51

+0.01 (0.02%)

After-hours: Jul 1, 2026, 8:00 PM EDT

MAGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	42.42	42.53	42.42	42.50	42.50	0.38%	24,563
Jun 30, 2026	42.07	42.38	42.06	42.34	42.34	0.67%	45,505
Jun 29, 2026	41.68	42.13	41.68	42.06	42.06	1.40%	103,645
Jun 26, 2026	40.99	41.83	40.86	41.48	41.48	1.18%	41,146
Jun 25, 2026	42.24	42.24	41.16	41.25	40.99	-2.57%	73,482
Jun 24, 2026	42.61	43.16	42.24	42.34	42.08	-0.75%	55,724
Jun 23, 2026	42.71	43.10	42.60	42.66	42.40	-1.25%	187,215
Jun 22, 2026	43.62	43.92	43.16	43.20	42.93	-1.89%	153,729
Jun 18, 2026	43.61	44.03	43.18	44.03	43.76	1.58%	46,700
Jun 17, 2026	44.50	44.55	43.48	43.56	43.08	-2.22%	72,594
Jun 16, 2026	44.52	44.71	44.45	44.55	44.06	-0.16%	66,340
Jun 15, 2026	44.19	44.72	44.19	44.62	44.12	2.53%	143,646
Jun 12, 2026	43.79	43.81	43.08	43.52	43.04	-0.09%	67,480
Jun 11, 2026	43.41	43.90	42.77	43.79	43.08	1.04%	66,290
Jun 10, 2026	43.93	44.25	43.34	43.34	42.63	-2.19%	43,545
Jun 9, 2026	45.04	45.22	43.55	44.31	43.59	-1.09%	96,705
Jun 8, 2026	44.82	45.12	44.78	44.80	44.07	0.20%	92,463
Jun 5, 2026	46.21	46.32	44.58	44.71	43.98	-3.74%	68,815
Jun 4, 2026	46.32	46.78	46.32	46.67	45.69	1.17%	45,362
Jun 3, 2026	46.55	46.72	46.00	46.13	45.16	-1.26%	40,273
Jun 2, 2026	46.82	47.18	46.58	46.72	45.74	-0.87%	55,621
Jun 1, 2026	47.49	47.50	47.12	47.13	46.14	-0.88%	80,091
May 29, 2026	47.46	47.60	47.35	47.55	46.55	0.27%	61,276
May 28, 2026	47.40	47.69	47.35	47.65	46.43	0.61%	63,954
May 27, 2026	46.97	47.42	46.97	47.36	46.14	0.77%	57,937
May 26, 2026	46.90	47.09	46.80	47.00	45.79	0.19%	79,377
May 22, 2026	47.26	47.26	46.79	46.91	45.70	-0.06%	51,704
May 21, 2026	47.05	47.38	46.64	47.16	45.73	0.30%	54,965
May 20, 2026	46.59	47.04	46.49	47.02	45.60	1.23%	58,434
May 19, 2026	46.80	46.82	46.22	46.45	45.04	-1.11%	58,393
May 18, 2026	47.14	47.42	46.78	46.97	45.55	-0.47%	65,817
May 15, 2026	47.24	47.66	46.96	47.19	45.76	-0.94%	51,383
May 14, 2026	47.59	47.96	47.59	47.86	46.20	0.57%	75,682
May 13, 2026	46.80	47.72	46.69	47.59	45.93	1.67%	58,347
May 12, 2026	46.80	47.00	46.42	46.81	45.18	-0.23%	66,299
May 11, 2026	46.98	47.17	46.66	46.92	45.29	-0.21%	122,637
May 8, 2026	47.04	47.09	46.99	47.02	45.38	0.28%	65,750
May 7, 2026	47.02	47.24	47.02	47.16	45.26	0.43%	92,334
May 6, 2026	46.51	47.07	46.38	46.96	45.07	1.03%	54,757
May 5, 2026	46.66	46.69	46.32	46.48	44.61	0.61%	63,292
May 4, 2026	46.17	46.44	45.99	46.20	44.34	-0.04%	57,533
May 1, 2026	46.08	46.58	46.04	46.22	44.36	0.94%	68,103
Apr 30, 2026	46.23	46.23	45.15	46.06	43.94	0.35%	66,349
Apr 29, 2026	45.99	46.18	45.78	45.90	43.79	-0.58%	58,254
Apr 28, 2026	46.07	46.17	45.87	46.17	44.05	0.02%	91,151
Apr 27, 2026	45.89	46.26	45.78	46.16	44.04	0.13%	100,074
Apr 24, 2026	45.23	46.10	45.15	46.10	43.98	2.04%	70,458
Apr 23, 2026	45.76	45.88	45.04	45.44	43.10	-1.24%	73,536
Apr 22, 2026	45.69	46.06	45.53	46.01	43.65	1.57%	65,747
Apr 21, 2026	45.73	45.84	45.25	45.30	42.97	-0.57%	77,108