Roundhill Magnificent Seven Covered Call ETF (MAGY)

BATS: MAGY · Real-Time Price · USD

40.80

-0.73 (-1.76%)

At close: Oct 30, 2026, 4:00 PM EDT

40.62

-0.18 (-0.44%)

After-hours: Oct 30, 2026, 8:00 PM EDT

MAGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	40.67	41.11	40.39	40.80	40.80	-1.75%	29,144
Oct 29, 2026	41.87	41.87	41.61	41.73	41.53	-1.23%	25,779
Oct 28, 2026	42.60	42.60	42.24	42.25	42.05	-0.35%	12,837
Oct 27, 2026	42.17	42.51	42.11	42.40	42.19	0.88%	20,050
Oct 26, 2026	41.87	42.30	41.84	42.03	41.83	0.77%	17,410
Oct 23, 2026	41.68	42.00	41.68	41.71	41.51	-0.58%	35,402
Oct 22, 2026	42.86	42.86	42.00	42.12	41.75	-2.77%	39,055
Oct 21, 2026	43.16	43.36	43.03	43.32	42.94	0.96%	11,738
Oct 20, 2026	42.92	43.10	42.68	42.91	42.53	-0.14%	13,115
Oct 19, 2026	42.69	43.10	42.69	42.97	42.59	1.22%	28,227
Oct 16, 2026	43.44	43.44	42.20	42.45	42.08	-2.01%	41,865
Oct 15, 2026	43.06	43.62	42.95	43.49	42.94	-0.11%	59,810
Oct 14, 2026	44.21	44.21	43.41	43.54	42.99	-1.40%	12,944
Oct 13, 2026	44.04	44.33	44.04	44.16	43.60	0.36%	52,118
Oct 12, 2026	44.00	44.16	44.00	44.00	43.45	0.11%	33,342
Oct 9, 2026	43.67	43.95	43.66	43.95	43.40	1.00%	21,961
Oct 8, 2026	43.81	43.90	43.47	43.68	42.96	-0.36%	60,424
Oct 7, 2026	43.75	43.85	43.63	43.84	43.12	0.05%	25,258
Oct 6, 2026	43.78	43.86	43.75	43.82	43.10	0.45%	27,550
Oct 5, 2026	43.25	43.77	43.25	43.62	42.91	0.86%	17,620
Oct 2, 2026	43.13	43.50	43.13	43.25	42.54	1.46%	33,237
Oct 1, 2026	43.15	43.16	42.69	42.79	41.93	-0.25%	28,574
Sep 30, 2026	42.87	43.32	42.78	42.90	42.04	0.39%	23,236
Sep 29, 2026	42.84	42.84	42.55	42.74	41.87	-0.14%	21,155
Sep 28, 2026	43.11	43.11	42.78	42.80	41.93	-1.30%	18,844
Sep 25, 2026	43.40	43.40	43.27	43.36	42.48	0.06%	24,039
Sep 24, 2026	43.23	43.53	43.23	43.50	42.46	0.31%	33,733
Sep 23, 2026	43.36	43.42	43.32	43.36	42.33	0.02%	18,481
Sep 22, 2026	43.36	43.45	43.29	43.35	42.32	-	75,534
Sep 21, 2026	43.02	43.40	42.99	43.35	42.32	1.16%	53,765
Sep 18, 2026	42.99	43.14	42.71	42.85	41.83	0.03%	20,288
Sep 17, 2026	42.85	43.09	42.67	43.00	41.82	1.68%	26,696
Sep 16, 2026	42.48	42.65	42.10	42.29	41.13	-0.07%	38,552
Sep 15, 2026	42.54	42.63	42.27	42.32	41.16	-0.66%	40,007
Sep 14, 2026	42.05	42.71	42.05	42.60	41.43	0.31%	42,068
Sep 11, 2026	42.30	42.56	42.30	42.47	41.30	1.11%	36,857
Sep 10, 2026	41.81	42.25	41.81	42.16	40.85	0.07%	45,191
Sep 9, 2026	42.15	42.20	42.08	42.13	40.82	0.14%	16,074
Sep 8, 2026	42.10	42.13	41.94	42.07	40.76	-0.17%	20,167
Sep 4, 2026	42.43	42.43	42.05	42.14	40.83	-0.73%	32,100
Sep 3, 2026	42.16	42.70	42.16	42.61	41.13	1.65%	31,339
Sep 2, 2026	41.74	42.02	41.64	41.92	40.46	0.83%	21,828
Sep 1, 2026	41.24	41.79	41.22	41.57	40.13	-0.64%	15,096
Aug 31, 2026	41.77	41.90	41.70	41.84	40.39	-0.29%	41,733
Aug 28, 2026	41.87	41.98	41.87	41.96	40.50	0.43%	35,624
Aug 27, 2026	41.59	41.97	41.59	41.94	40.33	1.28%	26,926
Aug 26, 2026	41.39	41.58	41.30	41.41	39.82	-	14,830
Aug 25, 2026	41.31	41.49	41.28	41.41	39.82	0.51%	24,196
Aug 24, 2026	41.23	41.40	41.10	41.20	39.62	-	39,549
Aug 21, 2026	41.17	41.40	40.99	41.20	39.62	0.25%	87,896