Skip to main content
Roundhill China Magnificent Seven ETF (MAGC)
BATS: MAGC · Real-Time Price · USD
20.20
-0.32 (-1.54%)
At close: Apr 28, 2026, 4:00 PM EDT
20.20
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

MAGC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.3320.4920.1720.20--1.58%4,180
Apr 27, 202620.5220.5320.4820.5220.52-0.01%896
Apr 24, 202620.3820.5220.3720.5220.520.71%5,064
Apr 23, 202620.6220.6220.2720.3820.38-3.05%7,688
Apr 22, 202621.1121.1221.0221.0221.02-0.54%4,155
Apr 21, 202621.5121.5121.1121.1421.13-2.66%4,346
Apr 20, 202621.5921.7521.5921.7121.71-0.68%2,108
Apr 17, 202622.0022.0021.8421.8621.860.42%5,832
Apr 16, 202621.6021.8921.6021.7721.772.84%6,723
Apr 15, 202620.9221.1720.8821.1721.170.78%3,697
Apr 14, 202620.9121.1020.9121.0121.010.12%1,940
Apr 13, 202620.8020.9820.8020.9820.980.99%1,392
Apr 10, 202620.9821.0320.7720.7720.77-0.56%2,966
Apr 9, 202620.7320.8920.6920.8920.89-1.07%11,606
Apr 8, 202621.1621.2021.0821.1221.124.29%5,157
Apr 7, 202620.1720.2520.1720.2520.25-0.68%437
Apr 6, 202620.1820.5620.1820.3920.39-0.04%994
Apr 2, 202620.3520.3920.2320.3920.39-1.13%753
Apr 1, 202620.7820.7820.6320.6320.63-1.18%2,172
Mar 31, 202620.5220.8820.5220.8820.882.62%731
Mar 30, 202620.3620.3620.3320.3420.340.56%1,501
Mar 27, 202620.5520.5520.2320.2320.23-1.95%2,298
Mar 26, 202620.9020.9420.6320.6320.63-2.77%3,395
Mar 25, 202621.3021.3021.1221.2221.223.53%2,534
Mar 24, 202620.5320.5920.5020.5020.500.18%1,198
Mar 23, 202620.2420.6520.2420.4620.461.09%16,385
Mar 20, 202620.4020.4420.2420.2420.24-2.50%2,592
Mar 19, 202620.8520.8520.6520.7620.76-0.95%6,268
Mar 18, 202621.3821.3820.9620.9620.96-2.86%3,923
Mar 17, 202621.8021.8121.5821.5821.580.12%813
Mar 16, 202621.1621.7120.9021.5521.553.16%8,316
Mar 13, 202621.2521.3620.8920.8920.890.62%7,774
Mar 12, 202620.8520.9020.7620.7620.76-1.05%3,849
Mar 11, 202621.0721.0820.9320.9820.98-1.64%4,943
Mar 10, 202621.0921.5221.0921.3321.331.81%4,920
Mar 9, 202620.6020.9820.5420.9520.952.39%6,075
Mar 6, 202620.2020.5520.2020.4620.461.69%4,002
Mar 5, 202620.1020.2219.9620.1220.12-2.12%8,174
Mar 4, 202620.4520.5920.4520.5620.560.86%2,581
Mar 3, 202620.2020.3919.9820.3820.38-2.07%14,199
Mar 2, 202620.9020.9520.7020.8120.81-1.28%23,466
Feb 27, 202621.1621.1621.0821.0821.08-0.73%4,053
Feb 26, 202621.3721.3721.2021.2421.24-2.55%11,524
Feb 25, 202621.6021.8221.6021.7921.79-0.32%10,231
Feb 24, 202621.6821.9021.6821.8621.86-0.09%9,355
Feb 23, 202622.0522.1621.8721.8821.880.20%4,710
Feb 20, 202621.7221.9121.3521.8421.840.08%4,100
Feb 19, 202621.8921.8921.7821.8221.82-0.61%3,008
Feb 18, 202621.8222.0521.8221.9521.950.61%4,274
Feb 17, 202621.9021.9021.7121.8221.82-0.32%4,185
Feb 13, 202621.6621.9421.6621.8921.890.32%4,441
Feb 12, 202622.3822.3821.7121.8221.82-2.85%6,899
Feb 11, 202622.5522.5522.3822.4622.46-0.47%3,387
Feb 10, 202622.4022.6422.4022.5722.560.29%1,791
Feb 9, 202622.3622.6522.3622.5022.50-0.29%7,254
Feb 6, 202622.0522.5722.0522.5722.572.97%2,296
Feb 5, 202622.0622.2621.9121.9221.920.57%5,417
Feb 4, 202622.0022.0021.7121.7921.79-2.91%5,554
Feb 3, 202622.5222.5222.2322.4422.44-1.97%8,778
Feb 2, 202622.8022.9822.8022.9022.90-1.02%4,123
Jan 30, 202623.6223.6223.0523.1323.13-2.73%6,108
Jan 29, 202624.1124.1123.5123.7823.78-0.23%4,021
Jan 28, 202623.9923.9923.8023.8323.830.74%12,317
Jan 27, 202623.9023.9023.6123.6623.660.34%5,236
Jan 26, 202623.7023.7023.5123.5823.58-0.65%6,740
Jan 23, 202623.7023.7423.6823.7423.74-0.18%5,718
Jan 22, 202623.8323.9923.7823.7823.781.14%39,860
Jan 21, 202623.5423.6223.3623.5123.511.17%9,196
Jan 20, 202623.4424.0023.0023.2423.24-2.61%14,150
Jan 16, 202624.2424.2423.7423.8623.86-1.63%15,100
Jan 15, 202624.2124.3924.0724.2624.260.19%8,836
Jan 14, 202624.1924.2624.1824.2124.21-0.86%4,097
Jan 13, 202624.1124.6424.1124.4224.42-2.51%60,848
Jan 12, 202624.6925.1024.6525.0525.054.31%12,057
Jan 9, 202623.9824.0523.9424.0124.01-1.01%10,161
Jan 8, 202624.1824.2623.8424.2624.260.79%3,001
Jan 7, 202624.5024.5024.0724.0724.07-2.70%13,368
Jan 6, 202624.9024.9824.7024.7424.74-0.18%23,182
Jan 5, 202624.7524.7824.3524.7824.78-0.12%9,385
Jan 2, 202624.5524.8624.5524.8124.814.33%8,982
Dec 31, 202524.6324.6323.6423.7823.78-1.14%18,494
Dec 30, 202524.3024.3024.0224.0524.05-3.58%3,289
Dec 29, 202524.6124.9524.6124.9523.97-0.96%6,098
Dec 26, 202524.9725.1924.9725.1924.211.49%4,462
Dec 24, 202524.9924.9924.7824.8223.850.32%3,835
Dec 23, 202524.6124.7524.6124.7423.77-0.56%5,509
Dec 22, 202524.7924.9624.7924.8823.91-0.40%4,831
Dec 19, 202524.9424.9824.7724.9824.001.84%8,801
Dec 18, 202524.5224.6324.5024.5323.570.88%4,626
Dec 17, 202524.9524.9524.3124.3123.36-1.46%7,409
Dec 16, 202524.7624.7624.5224.6823.71-0.98%7,950
Dec 15, 202525.0325.0324.9224.9223.95-1.19%6,174
Dec 12, 202525.4725.5325.1925.2224.23-0.15%2,768
Dec 11, 202525.2825.3225.1525.2624.27-0.08%2,585
Dec 10, 202525.3025.4125.1825.2824.290.54%6,359
Dec 9, 202525.0325.1425.0025.1424.16-1.25%2,457
Dec 8, 202525.4225.4625.4025.4624.47-0.18%2,526
Dec 5, 202525.5025.6325.0025.5124.510.81%5,321
Dec 4, 202525.6025.6025.2825.3024.310.36%1,635
Dec 3, 202525.3525.3525.2025.2124.22-0.90%6,384