Roundhill Magnificent Seven ETF (MAGS)
BATS: MAGS · Real-Time Price · USD
61.60
+0.53 (0.87%)
At close: Jun 26, 2026, 4:00 PM EDT
61.89
+0.29 (0.47%)
After-hours: Jun 26, 2026, 8:00 PM EDT
MAGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 60.80 | 62.26 | 60.72 | 61.60 | 61.60 | 0.87% | 6,469,414 |
| Jun 25, 2026 | 62.15 | 62.19 | 60.89 | 61.07 | 61.07 | -2.57% | 10,178,908 |
| Jun 24, 2026 | 63.21 | 63.98 | 62.58 | 62.68 | 62.68 | -0.73% | 2,840,310 |
| Jun 23, 2026 | 63.36 | 64.01 | 63.14 | 63.14 | 63.14 | -1.37% | 4,928,101 |
| Jun 22, 2026 | 64.85 | 65.43 | 64.02 | 64.02 | 64.02 | -2.17% | 4,334,912 |
| Jun 18, 2026 | 65.08 | 65.68 | 64.23 | 65.44 | 65.44 | 1.39% | 5,512,828 |
| Jun 17, 2026 | 66.08 | 66.20 | 64.38 | 64.54 | 64.54 | -2.83% | 5,358,602 |
| Jun 16, 2026 | 66.30 | 66.76 | 66.12 | 66.42 | 66.42 | -0.30% | 2,812,242 |
| Jun 15, 2026 | 66.06 | 66.92 | 66.06 | 66.62 | 66.62 | 2.63% | 3,352,568 |
| Jun 12, 2026 | 65.30 | 65.30 | 64.04 | 64.91 | 64.91 | - | 4,674,462 |
| Jun 11, 2026 | 64.36 | 64.99 | 63.32 | 64.91 | 64.91 | 1.07% | 5,677,402 |
| Jun 10, 2026 | 65.17 | 65.61 | 64.15 | 64.22 | 64.22 | -2.19% | 3,653,957 |
| Jun 9, 2026 | 66.89 | 67.23 | 64.45 | 65.66 | 65.66 | -1.31% | 3,969,091 |
| Jun 8, 2026 | 66.89 | 67.16 | 66.46 | 66.53 | 66.53 | 0.03% | 1,721,727 |
| Jun 5, 2026 | 68.63 | 69.06 | 66.28 | 66.51 | 66.51 | -3.78% | 4,710,468 |
| Jun 4, 2026 | 68.59 | 69.33 | 68.52 | 69.12 | 69.12 | 1.02% | 2,561,617 |
| Jun 3, 2026 | 68.97 | 69.29 | 68.05 | 68.42 | 68.42 | -1.08% | 12,230,588 |
| Jun 2, 2026 | 69.36 | 69.92 | 68.84 | 69.17 | 69.17 | -0.99% | 2,921,179 |
| Jun 1, 2026 | 70.57 | 70.61 | 69.86 | 69.86 | 69.86 | -1.20% | 4,412,716 |
| May 29, 2026 | 70.69 | 71.01 | 70.33 | 70.71 | 70.71 | -0.23% | 3,641,119 |
| May 28, 2026 | 70.19 | 70.89 | 70.03 | 70.87 | 70.87 | 0.77% | 2,364,538 |
| May 27, 2026 | 69.63 | 70.34 | 69.51 | 70.33 | 70.33 | 1.01% | 1,672,813 |
| May 26, 2026 | 69.60 | 69.85 | 69.18 | 69.63 | 69.63 | 0.39% | 2,287,552 |
| May 22, 2026 | 69.76 | 69.97 | 69.28 | 69.36 | 69.36 | -0.20% | 2,658,768 |
| May 21, 2026 | 69.29 | 69.93 | 68.72 | 69.50 | 69.50 | 0.01% | 1,657,916 |
| May 20, 2026 | 68.61 | 69.49 | 68.47 | 69.49 | 69.49 | 1.40% | 2,156,933 |
| May 19, 2026 | 69.15 | 69.22 | 68.12 | 68.53 | 68.53 | -1.34% | 2,830,885 |
| May 18, 2026 | 69.82 | 70.27 | 68.99 | 69.46 | 69.46 | -0.54% | 2,735,073 |
| May 15, 2026 | 70.02 | 70.66 | 69.48 | 69.84 | 69.84 | -1.55% | 3,598,421 |
| May 14, 2026 | 70.72 | 71.16 | 70.37 | 70.94 | 70.94 | 0.58% | 3,301,942 |
| May 13, 2026 | 69.22 | 70.77 | 68.88 | 70.53 | 70.53 | 2.04% | 2,272,490 |
| May 12, 2026 | 69.13 | 69.46 | 68.35 | 69.12 | 69.12 | -0.46% | 2,326,665 |
| May 11, 2026 | 68.87 | 69.85 | 68.75 | 69.44 | 69.44 | -0.26% | 2,421,766 |
| May 8, 2026 | 69.10 | 69.83 | 69.08 | 69.62 | 69.62 | 1.06% | 2,557,079 |
| May 7, 2026 | 68.98 | 69.49 | 68.69 | 68.89 | 68.89 | 0.63% | 2,925,673 |
| May 6, 2026 | 67.20 | 68.53 | 67.00 | 68.46 | 68.46 | 2.01% | 3,410,415 |
| May 5, 2026 | 67.36 | 67.72 | 66.90 | 67.11 | 67.11 | 0.21% | 2,632,936 |
| May 4, 2026 | 66.92 | 67.24 | 66.38 | 66.97 | 66.97 | 0.15% | 2,916,272 |
| May 1, 2026 | 66.68 | 67.47 | 66.51 | 66.87 | 66.87 | 0.95% | 3,618,948 |
| Apr 30, 2026 | 66.71 | 66.82 | 64.89 | 66.24 | 66.24 | -0.51% | 6,117,626 |
| Apr 29, 2026 | 66.50 | 67.04 | 66.17 | 66.58 | 66.58 | -0.42% | 3,757,121 |
| Apr 28, 2026 | 66.55 | 67.06 | 66.29 | 66.86 | 66.86 | -0.33% | 2,965,226 |
| Apr 27, 2026 | 66.35 | 67.18 | 66.10 | 67.08 | 67.08 | 0.77% | 2,937,424 |
| Apr 24, 2026 | 65.60 | 66.72 | 65.34 | 66.57 | 66.57 | 1.90% | 4,347,198 |
| Apr 23, 2026 | 65.78 | 66.09 | 64.73 | 65.33 | 65.33 | -1.67% | 4,083,052 |
| Apr 22, 2026 | 65.83 | 66.44 | 65.52 | 66.44 | 66.44 | 1.73% | 2,623,563 |
| Apr 21, 2026 | 66.13 | 66.17 | 65.17 | 65.31 | 65.31 | -0.68% | 3,784,321 |
| Apr 20, 2026 | 66.10 | 66.26 | 65.21 | 65.76 | 65.76 | -1.04% | 3,105,404 |
| Apr 17, 2026 | 66.06 | 66.81 | 65.82 | 66.45 | 66.45 | 1.75% | 5,607,124 |
| Apr 16, 2026 | 65.53 | 65.56 | 64.57 | 65.31 | 65.31 | 0.08% | 3,491,493 |
| Apr 15, 2026 | 63.87 | 65.31 | 63.78 | 65.26 | 65.26 | 2.59% | 5,520,806 |
| Apr 14, 2026 | 62.36 | 63.75 | 62.30 | 63.61 | 63.61 | 3.00% | 9,009,775 |
| Apr 13, 2026 | 61.06 | 61.79 | 60.73 | 61.76 | 61.76 | 1.01% | 3,225,535 |
| Apr 10, 2026 | 60.92 | 61.37 | 60.84 | 61.14 | 61.14 | 0.69% | 3,814,973 |
| Apr 9, 2026 | 60.08 | 60.86 | 59.57 | 60.72 | 60.72 | 1.50% | 3,117,292 |
| Apr 8, 2026 | 60.68 | 60.83 | 59.45 | 59.82 | 59.82 | 2.62% | 4,177,204 |
| Apr 7, 2026 | 57.98 | 58.32 | 56.98 | 58.29 | 58.29 | -0.15% | 2,841,658 |
| Apr 6, 2026 | 58.40 | 58.76 | 58.02 | 58.38 | 58.38 | 0.19% | 2,114,074 |
| Apr 2, 2026 | 57.42 | 58.53 | 57.18 | 58.27 | 58.27 | -0.70% | 5,314,863 |
| Apr 1, 2026 | 58.50 | 59.13 | 58.24 | 58.68 | 58.68 | 1.28% | 5,859,469 |
| Mar 31, 2026 | 56.21 | 58.11 | 56.21 | 57.94 | 57.94 | 4.60% | 7,517,681 |
| Mar 30, 2026 | 56.07 | 56.09 | 55.09 | 55.39 | 55.39 | -0.11% | 3,882,958 |
| Mar 27, 2026 | 56.65 | 56.66 | 55.36 | 55.45 | 55.45 | -2.77% | 4,448,070 |
| Mar 26, 2026 | 58.36 | 58.53 | 56.98 | 57.03 | 57.03 | -3.26% | 3,306,630 |
| Mar 25, 2026 | 59.32 | 59.68 | 58.77 | 58.95 | 58.95 | 0.75% | 3,314,298 |
| Mar 24, 2026 | 58.99 | 59.05 | 58.42 | 58.51 | 58.51 | -1.30% | 3,554,123 |
| Mar 23, 2026 | 59.23 | 59.85 | 59.03 | 59.28 | 59.28 | 1.56% | 5,909,836 |
| Mar 20, 2026 | 59.28 | 59.39 | 57.94 | 58.37 | 58.37 | -1.98% | 4,986,487 |
| Mar 19, 2026 | 59.60 | 59.84 | 59.25 | 59.55 | 59.55 | -1.08% | 4,309,981 |
| Mar 18, 2026 | 60.80 | 61.14 | 60.11 | 60.20 | 60.20 | -1.52% | 2,826,318 |
| Mar 17, 2026 | 60.99 | 61.35 | 60.81 | 61.13 | 61.13 | 0.41% | 2,836,029 |
| Mar 16, 2026 | 60.60 | 61.28 | 60.52 | 60.88 | 60.88 | 1.57% | 2,295,860 |
| Mar 13, 2026 | 61.12 | 61.22 | 59.86 | 59.94 | 59.94 | -1.66% | 4,167,201 |
| Mar 12, 2026 | 61.65 | 61.77 | 60.83 | 60.95 | 60.95 | -1.93% | 4,039,512 |
| Mar 11, 2026 | 62.00 | 62.78 | 61.78 | 62.15 | 62.15 | 0.36% | 2,347,843 |
| Mar 10, 2026 | 61.79 | 62.34 | 61.58 | 61.93 | 61.93 | 0.34% | 3,614,675 |
| Mar 9, 2026 | 60.21 | 61.83 | 59.93 | 61.72 | 61.72 | 1.20% | 5,625,161 |
| Mar 6, 2026 | 61.39 | 61.67 | 60.86 | 60.99 | 60.99 | -1.88% | 5,879,948 |
| Mar 5, 2026 | 61.86 | 62.32 | 61.41 | 62.16 | 62.16 | -0.11% | 4,736,001 |
| Mar 4, 2026 | 61.56 | 62.47 | 61.44 | 62.23 | 62.23 | 1.53% | 3,953,118 |
| Mar 3, 2026 | 60.50 | 61.48 | 60.16 | 61.29 | 61.29 | -0.52% | 7,548,466 |
| Mar 2, 2026 | 60.30 | 61.92 | 60.15 | 61.61 | 61.61 | 0.42% | 7,871,834 |
| Feb 27, 2026 | 61.40 | 61.78 | 61.04 | 61.35 | 61.35 | -1.48% | 3,993,346 |
| Feb 26, 2026 | 63.15 | 63.19 | 61.78 | 62.27 | 62.27 | -1.58% | 3,781,755 |
| Feb 25, 2026 | 62.62 | 63.30 | 62.61 | 63.27 | 63.27 | 1.54% | 3,039,359 |
| Feb 24, 2026 | 61.56 | 62.40 | 61.21 | 62.31 | 62.31 | 1.15% | 2,724,329 |
| Feb 23, 2026 | 62.38 | 62.58 | 61.33 | 61.60 | 61.60 | -1.60% | 3,038,060 |
| Feb 20, 2026 | 61.33 | 62.73 | 61.14 | 62.60 | 62.60 | 1.64% | 6,855,417 |
| Feb 19, 2026 | 61.36 | 61.95 | 61.19 | 61.59 | 61.59 | -0.16% | 2,994,853 |
| Feb 18, 2026 | 61.40 | 62.10 | 61.27 | 61.69 | 61.69 | 0.69% | 4,029,519 |
| Feb 17, 2026 | 60.74 | 61.56 | 60.13 | 61.27 | 61.27 | 0.20% | 5,627,157 |
| Feb 13, 2026 | 61.68 | 61.77 | 60.89 | 61.15 | 61.15 | -0.94% | 9,088,013 |
| Feb 12, 2026 | 63.43 | 63.50 | 61.55 | 61.73 | 61.73 | -2.31% | 4,917,656 |
| Feb 11, 2026 | 64.00 | 64.23 | 62.94 | 63.19 | 63.19 | -0.61% | 2,744,112 |
| Feb 10, 2026 | 64.03 | 64.10 | 63.48 | 63.58 | 63.58 | -0.41% | 2,701,107 |
| Feb 9, 2026 | 63.03 | 64.20 | 62.68 | 63.84 | 63.84 | 1.16% | 4,383,511 |
| Feb 6, 2026 | 62.33 | 63.38 | 62.03 | 63.11 | 63.11 | 0.46% | 7,610,218 |
| Feb 5, 2026 | 62.81 | 63.41 | 62.01 | 62.82 | 62.82 | -1.98% | 5,836,131 |
| Feb 4, 2026 | 65.21 | 65.35 | 63.48 | 64.09 | 64.09 | -1.52% | 5,078,660 |
| Feb 3, 2026 | 66.32 | 66.38 | 64.57 | 65.08 | 65.08 | -1.62% | 2,910,258 |