Roundhill China Magnificent Seven ETF (MAGC)
BATS: MAGC · Real-Time Price · USD
20.46
+0.34 (1.69%)
At close: Mar 6, 2026, 4:00 PM EST
20.46
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST
MAGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.20 | 20.55 | 20.20 | 20.55 | - | 2.14% | 2,640 |
| Mar 5, 2026 | 20.10 | 20.22 | 19.98 | 20.12 | 20.12 | -2.12% | 1,931 |
| Mar 4, 2026 | 20.45 | 20.59 | 20.45 | 20.56 | 20.56 | 0.86% | 2,581 |
| Mar 3, 2026 | 20.20 | 20.39 | 19.98 | 20.38 | 20.38 | -2.07% | 14,199 |
| Mar 2, 2026 | 20.90 | 20.95 | 20.70 | 20.81 | 20.81 | -1.28% | 23,466 |
| Feb 27, 2026 | 21.16 | 21.16 | 21.08 | 21.08 | 21.08 | -0.73% | 4,053 |
| Feb 26, 2026 | 21.37 | 21.37 | 21.20 | 21.24 | 21.24 | -2.55% | 11,524 |
| Feb 25, 2026 | 21.60 | 21.82 | 21.60 | 21.79 | 21.79 | -0.32% | 10,231 |
| Feb 24, 2026 | 21.68 | 21.90 | 21.68 | 21.86 | 21.86 | -0.09% | 9,355 |
| Feb 23, 2026 | 22.05 | 22.16 | 21.87 | 21.88 | 21.88 | 0.20% | 4,710 |
| Feb 20, 2026 | 21.72 | 21.91 | 21.35 | 21.84 | 21.84 | 0.08% | 4,100 |
| Feb 19, 2026 | 21.89 | 21.89 | 21.78 | 21.82 | 21.82 | -0.61% | 3,008 |
| Feb 18, 2026 | 21.82 | 22.05 | 21.82 | 21.95 | 21.95 | 0.61% | 4,274 |
| Feb 17, 2026 | 21.90 | 21.90 | 21.71 | 21.82 | 21.82 | -0.32% | 4,185 |
| Feb 13, 2026 | 21.66 | 21.94 | 21.66 | 21.89 | 21.89 | 0.32% | 4,441 |
| Feb 12, 2026 | 22.38 | 22.38 | 21.71 | 21.82 | 21.82 | -2.85% | 6,899 |
| Feb 11, 2026 | 22.55 | 22.55 | 22.38 | 22.46 | 22.46 | -0.47% | 3,387 |
| Feb 10, 2026 | 22.40 | 22.64 | 22.40 | 22.57 | 22.56 | 0.29% | 1,791 |
| Feb 9, 2026 | 22.36 | 22.65 | 22.36 | 22.50 | 22.50 | -0.29% | 7,254 |
| Feb 6, 2026 | 22.05 | 22.57 | 22.05 | 22.57 | 22.57 | 2.97% | 2,296 |
| Feb 5, 2026 | 22.06 | 22.26 | 21.91 | 21.92 | 21.92 | 0.57% | 5,417 |
| Feb 4, 2026 | 22.00 | 22.00 | 21.71 | 21.79 | 21.79 | -2.91% | 5,554 |
| Feb 3, 2026 | 22.52 | 22.52 | 22.23 | 22.44 | 22.44 | -1.97% | 8,778 |
| Feb 2, 2026 | 22.80 | 22.98 | 22.80 | 22.90 | 22.90 | -1.02% | 4,123 |
| Jan 30, 2026 | 23.62 | 23.62 | 23.05 | 23.13 | 23.13 | -2.73% | 6,108 |
| Jan 29, 2026 | 24.11 | 24.11 | 23.51 | 23.78 | 23.78 | -0.23% | 4,021 |
| Jan 28, 2026 | 23.99 | 23.99 | 23.80 | 23.83 | 23.83 | 0.74% | 12,317 |
| Jan 27, 2026 | 23.90 | 23.90 | 23.61 | 23.66 | 23.66 | 0.34% | 5,236 |
| Jan 26, 2026 | 23.70 | 23.70 | 23.51 | 23.58 | 23.58 | -0.65% | 6,740 |
| Jan 23, 2026 | 23.70 | 23.74 | 23.68 | 23.74 | 23.74 | -0.18% | 5,718 |
| Jan 22, 2026 | 23.83 | 23.99 | 23.78 | 23.78 | 23.78 | 1.14% | 39,860 |
| Jan 21, 2026 | 23.54 | 23.62 | 23.36 | 23.51 | 23.51 | 1.17% | 9,196 |
| Jan 20, 2026 | 23.44 | 24.00 | 23.00 | 23.24 | 23.24 | -2.61% | 14,150 |
| Jan 16, 2026 | 24.24 | 24.24 | 23.74 | 23.86 | 23.86 | -1.63% | 15,100 |
| Jan 15, 2026 | 24.21 | 24.39 | 24.07 | 24.26 | 24.26 | 0.19% | 8,836 |
| Jan 14, 2026 | 24.19 | 24.26 | 24.18 | 24.21 | 24.21 | -0.86% | 4,097 |
| Jan 13, 2026 | 24.11 | 24.64 | 24.11 | 24.42 | 24.42 | -2.51% | 60,848 |
| Jan 12, 2026 | 24.69 | 25.10 | 24.65 | 25.05 | 25.05 | 4.31% | 12,057 |
| Jan 9, 2026 | 23.98 | 24.05 | 23.94 | 24.01 | 24.01 | -1.01% | 10,161 |
| Jan 8, 2026 | 24.18 | 24.26 | 23.84 | 24.26 | 24.26 | 0.79% | 3,001 |
| Jan 7, 2026 | 24.50 | 24.50 | 24.07 | 24.07 | 24.07 | -2.70% | 13,368 |
| Jan 6, 2026 | 24.90 | 24.98 | 24.70 | 24.74 | 24.74 | -0.18% | 23,182 |
| Jan 5, 2026 | 24.75 | 24.78 | 24.35 | 24.78 | 24.78 | -0.12% | 9,385 |
| Jan 2, 2026 | 24.55 | 24.86 | 24.55 | 24.81 | 24.81 | 4.33% | 8,982 |
| Dec 31, 2025 | 24.63 | 24.63 | 23.64 | 23.78 | 23.78 | -1.14% | 18,494 |
| Dec 30, 2025 | 24.30 | 24.30 | 24.02 | 24.05 | 24.05 | -3.58% | 3,289 |
| Dec 29, 2025 | 24.61 | 24.95 | 24.61 | 24.95 | 23.97 | -0.96% | 6,098 |
| Dec 26, 2025 | 24.97 | 25.19 | 24.97 | 25.19 | 24.21 | 1.49% | 4,462 |
| Dec 24, 2025 | 24.99 | 24.99 | 24.78 | 24.82 | 23.85 | 0.32% | 3,835 |
| Dec 23, 2025 | 24.61 | 24.75 | 24.61 | 24.74 | 23.77 | -0.56% | 5,509 |
| Dec 22, 2025 | 24.79 | 24.96 | 24.79 | 24.88 | 23.91 | -0.40% | 4,831 |
| Dec 19, 2025 | 24.94 | 24.98 | 24.77 | 24.98 | 24.00 | 1.84% | 8,801 |
| Dec 18, 2025 | 24.52 | 24.63 | 24.50 | 24.53 | 23.57 | 0.88% | 4,626 |
| Dec 17, 2025 | 24.95 | 24.95 | 24.31 | 24.31 | 23.36 | -1.46% | 7,409 |
| Dec 16, 2025 | 24.76 | 24.76 | 24.52 | 24.68 | 23.71 | -0.98% | 7,950 |
| Dec 15, 2025 | 25.03 | 25.03 | 24.92 | 24.92 | 23.95 | -1.19% | 6,174 |
| Dec 12, 2025 | 25.47 | 25.53 | 25.19 | 25.22 | 24.23 | -0.15% | 2,768 |
| Dec 11, 2025 | 25.28 | 25.32 | 25.15 | 25.26 | 24.27 | -0.08% | 2,585 |
| Dec 10, 2025 | 25.30 | 25.41 | 25.18 | 25.28 | 24.29 | 0.54% | 6,359 |
| Dec 9, 2025 | 25.03 | 25.14 | 25.00 | 25.14 | 24.16 | -1.25% | 2,457 |
| Dec 8, 2025 | 25.42 | 25.46 | 25.40 | 25.46 | 24.47 | -0.18% | 2,526 |
| Dec 5, 2025 | 25.50 | 25.63 | 25.00 | 25.51 | 24.51 | 0.81% | 5,321 |
| Dec 4, 2025 | 25.60 | 25.60 | 25.28 | 25.30 | 24.31 | 0.36% | 1,635 |
| Dec 3, 2025 | 25.35 | 25.35 | 25.20 | 25.21 | 24.22 | -0.90% | 6,384 |
| Dec 2, 2025 | 25.85 | 25.85 | 25.32 | 25.44 | 24.45 | -1.20% | 4,048 |
| Dec 1, 2025 | 25.25 | 25.80 | 25.25 | 25.75 | 24.74 | 1.41% | 6,713 |
| Nov 28, 2025 | 25.15 | 25.45 | 25.15 | 25.39 | 24.40 | 0.26% | 5,830 |
| Nov 26, 2025 | 26.05 | 26.05 | 25.33 | 25.33 | 24.34 | -0.30% | 4,176 |
| Nov 25, 2025 | 25.28 | 25.48 | 25.23 | 25.40 | 24.41 | 0.48% | 4,170 |
| Nov 24, 2025 | 25.26 | 25.29 | 25.11 | 25.28 | 24.29 | 2.94% | 8,699 |
| Nov 21, 2025 | 24.20 | 24.69 | 24.20 | 24.56 | 23.60 | 0.83% | 5,683 |
| Nov 20, 2025 | 25.14 | 25.14 | 24.36 | 24.36 | 23.40 | -2.54% | 7,766 |
| Nov 19, 2025 | 25.40 | 25.40 | 24.87 | 24.99 | 24.01 | -2.39% | 14,547 |
| Nov 18, 2025 | 25.60 | 25.69 | 25.38 | 25.60 | 24.60 | -1.07% | 6,355 |
| Nov 17, 2025 | 26.10 | 26.15 | 25.83 | 25.88 | 24.87 | -0.57% | 4,477 |
| Nov 14, 2025 | 26.01 | 26.48 | 25.84 | 26.03 | 25.01 | -1.89% | 17,016 |
| Nov 13, 2025 | 27.00 | 27.00 | 26.40 | 26.53 | 25.49 | -0.47% | 124,240 |
| Nov 12, 2025 | 26.63 | 26.66 | 26.57 | 26.66 | 25.61 | -0.64% | 2,051 |
| Nov 11, 2025 | 26.96 | 26.97 | 26.83 | 26.83 | 25.78 | -0.25% | 3,386 |
| Nov 10, 2025 | 26.76 | 26.90 | 26.75 | 26.90 | 25.84 | 1.80% | 3,475 |
| Nov 7, 2025 | 26.80 | 26.82 | 26.16 | 26.42 | 25.39 | -0.99% | 9,941 |
| Nov 6, 2025 | 26.82 | 26.83 | 26.60 | 26.69 | 25.64 | 0.42% | 1,904 |
| Nov 5, 2025 | 26.15 | 26.64 | 26.15 | 26.57 | 25.53 | 1.63% | 8,293 |
| Nov 4, 2025 | 26.00 | 26.38 | 26.00 | 26.15 | 25.13 | -2.09% | 5,187 |
| Nov 3, 2025 | 26.82 | 26.82 | 26.64 | 26.71 | 25.66 | -0.38% | 13,245 |
| Oct 31, 2025 | 26.75 | 26.81 | 26.58 | 26.81 | 25.76 | -0.93% | 11,785 |
| Oct 30, 2025 | 27.22 | 27.22 | 27.06 | 27.06 | 26.00 | -2.24% | 11,823 |
| Oct 29, 2025 | 27.95 | 27.95 | 27.59 | 27.68 | 26.60 | 0.36% | 3,446 |
| Oct 28, 2025 | 27.66 | 27.66 | 27.34 | 27.58 | 26.50 | -0.76% | 14,694 |
| Oct 27, 2025 | 27.70 | 28.00 | 27.70 | 27.79 | 26.70 | 1.58% | 8,197 |
| Oct 24, 2025 | 27.48 | 27.53 | 27.35 | 27.36 | 26.29 | 0.07% | 6,078 |
| Oct 23, 2025 | 27.00 | 27.53 | 27.00 | 27.34 | 26.27 | 2.44% | 7,780 |
| Oct 22, 2025 | 26.95 | 26.99 | 26.54 | 26.69 | 25.65 | -1.00% | 8,627 |
| Oct 21, 2025 | 27.00 | 27.04 | 26.95 | 26.96 | 25.91 | -2.09% | 11,192 |
| Oct 20, 2025 | 27.18 | 27.56 | 27.00 | 27.54 | 26.46 | 1.97% | 3,853 |
| Oct 17, 2025 | 26.27 | 27.11 | 26.20 | 27.00 | 25.95 | 0.05% | 10,844 |
| Oct 16, 2025 | 26.99 | 27.26 | 26.93 | 26.99 | 25.94 | -0.82% | 12,213 |
| Oct 15, 2025 | 27.29 | 27.45 | 27.08 | 27.21 | 26.15 | 0.88% | 8,271 |
| Oct 14, 2025 | 26.50 | 27.25 | 26.48 | 26.98 | 25.92 | -1.03% | 11,993 |
| Oct 13, 2025 | 27.50 | 27.50 | 27.19 | 27.26 | 26.19 | 2.55% | 6,215 |