Roundhill Magnificent Seven ETF (MAGS)
BATS: MAGS · Real-Time Price · USD
66.86
-0.22 (-0.33%)
At close: Apr 28, 2026, 4:00 PM EDT
66.82
-0.04 (-0.06%)
After-hours: Apr 28, 2026, 4:20 PM EDT
MAGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 66.82 | 67.12 | 66.18 | 66.82 | 66.82 | -0.39% | 695,530 |
| Apr 27, 2026 | 66.53 | 67.18 | 66.11 | 67.08 | 67.08 | 0.77% | 461,303 |
| Apr 24, 2026 | 65.26 | 66.72 | 65.26 | 66.57 | 66.57 | 1.90% | 815,617 |
| Apr 23, 2026 | 65.77 | 66.07 | 64.72 | 65.33 | 65.33 | -1.67% | 767,831 |
| Apr 22, 2026 | 65.83 | 66.44 | 65.52 | 66.44 | 66.44 | 1.73% | 2,615,079 |
| 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 |
| Feb 2, 2026 | 65.64 | 66.56 | 65.57 | 66.16 | 66.16 | 0.01% | 1,774,309 |
| Jan 30, 2026 | 66.20 | 66.74 | 65.90 | 66.15 | 66.15 | -0.35% | 3,066,413 |
| Jan 29, 2026 | 67.01 | 67.09 | 64.91 | 66.38 | 66.38 | -0.24% | 4,762,888 |
| Jan 28, 2026 | 66.80 | 66.97 | 66.22 | 66.54 | 66.54 | -0.02% | 2,358,364 |
| Jan 27, 2026 | 66.33 | 66.72 | 66.13 | 66.55 | 66.55 | 0.96% | 2,796,998 |
| Jan 26, 2026 | 65.68 | 66.27 | 65.59 | 65.92 | 65.92 | 0.46% | 1,846,401 |
| Jan 23, 2026 | 65.06 | 65.98 | 64.94 | 65.62 | 65.62 | 1.06% | 4,558,808 |
| Jan 22, 2026 | 64.37 | 65.05 | 64.11 | 64.93 | 64.93 | 2.03% | 3,619,323 |
| Jan 21, 2026 | 63.08 | 64.20 | 62.71 | 63.64 | 63.64 | 1.11% | 4,688,668 |
| Jan 20, 2026 | 63.59 | 63.85 | 62.78 | 62.94 | 62.94 | -3.02% | 5,516,749 |
| Jan 16, 2026 | 65.24 | 65.57 | 64.83 | 64.90 | 64.90 | -0.29% | 1,967,847 |
| Jan 15, 2026 | 65.53 | 65.60 | 64.92 | 65.09 | 65.09 | 0.17% | 2,737,419 |
| Jan 14, 2026 | 65.55 | 65.55 | 64.63 | 64.98 | 64.98 | -1.53% | 3,820,404 |
| Jan 13, 2026 | 66.35 | 66.48 | 65.63 | 65.99 | 65.99 | -0.45% | 2,183,782 |
| Jan 12, 2026 | 65.91 | 66.65 | 65.91 | 66.29 | 66.29 | -0.13% | 2,844,317 |
| Jan 9, 2026 | 65.80 | 66.44 | 65.48 | 66.37 | 66.37 | 0.74% | 3,696,098 |
| Jan 8, 2026 | 65.88 | 65.92 | 65.26 | 65.88 | 65.88 | -0.03% | 11,603,452 |
| Jan 7, 2026 | 65.74 | 66.49 | 65.60 | 65.90 | 65.90 | 0.38% | 2,041,164 |
| Jan 6, 2026 | 65.89 | 66.03 | 65.33 | 65.65 | 65.65 | -0.36% | 4,034,318 |
| Jan 5, 2026 | 65.84 | 66.33 | 65.67 | 65.89 | 65.89 | 0.83% | 2,331,632 |
| Jan 2, 2026 | 66.50 | 66.99 | 65.03 | 65.35 | 65.35 | -0.92% | 2,986,926 |
| Dec 31, 2025 | 66.52 | 66.54 | 65.96 | 65.96 | 65.96 | -0.68% | 1,593,375 |
| Dec 30, 2025 | 66.40 | 66.70 | 66.32 | 66.41 | 66.41 | -1.56% | 1,192,433 |
| Dec 29, 2025 | 67.43 | 67.61 | 67.25 | 67.46 | 66.48 | -0.78% | 1,536,300 |
| Dec 26, 2025 | 68.22 | 68.46 | 67.97 | 67.99 | 67.01 | -0.26% | 1,220,366 |
| Dec 24, 2025 | 68.09 | 68.21 | 67.85 | 68.17 | 67.18 | 0.06% | 1,043,608 |
| Dec 23, 2025 | 67.37 | 68.17 | 67.37 | 68.13 | 67.14 | 0.95% | 1,593,341 |
| Dec 22, 2025 | 67.61 | 67.70 | 67.19 | 67.49 | 66.51 | 0.55% | 2,263,728 |
| Dec 19, 2025 | 66.90 | 67.14 | 66.65 | 67.12 | 66.15 | 0.80% | 2,794,516 |
| Dec 18, 2025 | 66.25 | 67.07 | 65.82 | 66.59 | 65.63 | 1.96% | 1,944,503 |
| Dec 17, 2025 | 66.82 | 66.82 | 65.30 | 65.31 | 64.36 | -2.17% | 2,875,193 |
| Dec 16, 2025 | 65.90 | 66.93 | 65.75 | 66.76 | 65.79 | 0.80% | 3,139,844 |
| Dec 15, 2025 | 66.76 | 66.85 | 65.91 | 66.23 | 65.27 | 0.12% | 1,764,662 |
| Dec 12, 2025 | 66.62 | 67.04 | 65.55 | 66.15 | 65.19 | -0.81% | 4,401,140 |
| Dec 11, 2025 | 66.81 | 66.85 | 66.10 | 66.69 | 65.72 | -0.74% | 2,454,754 |
| Dec 10, 2025 | 66.96 | 67.39 | 66.68 | 67.19 | 66.22 | 0.04% | 2,408,180 |
| Dec 9, 2025 | 66.82 | 67.37 | 66.66 | 67.16 | 66.19 | 0.21% | 1,311,305 |
| Dec 8, 2025 | 67.38 | 67.53 | 66.72 | 67.02 | 66.05 | -0.89% | 1,747,353 |
| Dec 5, 2025 | 67.49 | 67.77 | 67.23 | 67.62 | 66.64 | 0.43% | 3,122,306 |
| Dec 4, 2025 | 67.71 | 67.76 | 66.79 | 67.33 | 66.36 | 0.49% | 1,961,858 |
| Dec 3, 2025 | 66.74 | 67.28 | 66.61 | 67.00 | 66.03 | - | 1,999,943 |