Roundhill Daily 2X Long Magnificent Seven ETF (MAGX)

BATS: MAGX · Real-Time Price · USD

47.98

-1.82 (-3.65%)

At close: Mar 6, 2026, 4:00 PM EST

47.80

-0.18 (-0.38%)

After-hours: Mar 6, 2026, 5:15 PM EST

MAGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	48.31	48.82	47.76	48.45	-	-2.71%	33,156
Mar 5, 2026	49.91	49.91	48.60	49.80	49.80	-0.22%	1,687
Mar 4, 2026	48.76	50.23	48.62	49.91	49.91	3.10%	47,174
Mar 3, 2026	46.50	48.46	46.46	48.41	48.41	-1.08%	5,525
Mar 2, 2026	46.82	49.33	46.73	48.94	48.94	1.28%	41,796
Feb 27, 2026	48.66	49.11	47.99	48.32	48.32	-3.26%	63,668
Feb 26, 2026	51.40	51.40	49.22	49.95	49.95	-3.38%	50,875
Feb 25, 2026	50.83	51.70	50.83	51.70	51.70	3.42%	34,270
Feb 24, 2026	48.80	50.22	48.37	49.99	49.99	2.23%	34,706
Feb 23, 2026	50.11	50.57	48.60	48.90	48.90	-3.19%	58,850
Feb 20, 2026	48.60	50.78	48.38	50.51	50.51	2.89%	75,650
Feb 19, 2026	48.79	49.50	48.39	49.09	49.09	-0.45%	26,097
Feb 18, 2026	49.17	49.86	48.67	49.31	49.31	1.63%	52,013
Feb 17, 2026	47.63	49.00	46.92	48.52	48.52	0.75%	34,978
Feb 13, 2026	49.09	49.35	47.95	48.16	48.16	-2.61%	61,134
Feb 12, 2026	52.09	52.09	49.10	49.45	49.45	-4.26%	45,013
Feb 11, 2026	53.11	53.45	51.50	51.65	51.65	-1.43%	43,119
Feb 10, 2026	53.10	53.15	52.37	52.40	52.40	-0.76%	24,075
Feb 9, 2026	51.44	53.39	51.31	52.80	52.80	2.42%	40,725
Feb 6, 2026	50.21	52.12	49.93	51.55	51.55	0.80%	125,315
Feb 5, 2026	50.92	52.12	49.89	51.14	51.14	-3.93%	109,914
Feb 4, 2026	54.71	55.30	52.27	53.23	53.23	-3.04%	96,863
Feb 3, 2026	57.37	57.37	54.10	54.90	54.90	-3.33%	78,328
Feb 2, 2026	55.94	57.50	55.88	56.79	56.79	-0.42%	24,837
Jan 30, 2026	56.84	57.92	56.51	57.03	57.03	-0.05%	58,108
Jan 29, 2026	58.51	58.51	54.75	57.06	57.06	-0.78%	341,508
Jan 28, 2026	58.20	58.34	57.12	57.51	57.51	-0.10%	165,105
Jan 27, 2026	57.10	57.99	56.91	57.57	57.57	1.84%	127,292
Jan 26, 2026	56.27	57.11	56.05	56.53	56.53	0.76%	66,185
Jan 23, 2026	54.98	56.70	54.95	56.11	56.11	2.19%	191,850
Jan 22, 2026	54.02	55.10	53.68	54.90	54.90	4.15%	61,560
Jan 21, 2026	51.90	53.78	51.34	52.71	52.71	2.17%	135,153
Jan 20, 2026	52.69	53.17	51.38	51.59	51.59	-6.20%	79,342
Jan 16, 2026	55.74	56.03	54.91	55.00	55.00	-0.43%	29,925
Jan 15, 2026	55.90	56.13	55.05	55.24	55.24	0.38%	39,158
Jan 14, 2026	56.30	56.30	54.62	55.03	55.03	-3.38%	76,892
Jan 13, 2026	57.40	57.65	56.29	56.96	56.96	-0.27%	53,392
Jan 12, 2026	56.74	58.02	56.74	57.11	57.11	-0.45%	70,485
Jan 9, 2026	56.70	57.70	56.23	57.37	57.37	2.17%	23,905
Jan 8, 2026	56.70	56.72	55.60	56.15	56.15	-1.28%	33,308
Jan 7, 2026	56.35	57.81	56.35	56.88	56.88	0.51%	68,255
Jan 6, 2026	57.01	57.07	55.90	56.59	56.59	-0.63%	30,425
Jan 5, 2026	56.87	57.57	56.46	56.95	56.95	2.06%	50,224
Jan 2, 2026	58.14	58.80	55.39	55.80	55.80	-2.40%	83,098
Dec 31, 2025	57.92	58.00	57.10	57.17	57.17	-0.83%	64,413
Dec 30, 2025	58.00	58.35	57.49	57.65	57.65	-2.42%	77,372
Dec 29, 2025	59.10	59.41	58.77	59.08	57.91	-2.62%	53,407
Dec 26, 2025	60.49	60.96	60.06	60.67	59.47	-0.05%	40,497
Dec 24, 2025	60.56	60.70	60.00	60.70	59.50	0.71%	20,759
Dec 23, 2025	59.44	60.45	59.40	60.27	59.08	1.64%	33,625
Dec 22, 2025	59.33	59.67	58.80	59.30	58.12	1.51%	40,763
Dec 19, 2025	58.02	58.77	58.02	58.42	57.26	1.49%	23,560
Dec 18, 2025	57.00	58.56	56.71	57.56	56.42	3.34%	45,690
Dec 17, 2025	58.10	58.10	55.61	55.70	54.60	-3.83%	77,549
Dec 16, 2025	56.50	58.58	56.45	57.92	56.77	1.95%	87,610
Dec 15, 2025	57.97	58.31	56.80	56.81	55.68	-1.27%	47,061
Dec 12, 2025	58.02	58.70	56.16	57.54	56.40	-1.54%	55,009
Dec 11, 2025	58.54	58.54	57.15	58.44	57.28	-1.20%	99,605
Dec 10, 2025	58.79	59.29	58.09	59.15	57.98	0.20%	55,813
Dec 9, 2025	58.44	59.23	58.44	59.03	57.86	0.84%	36,267
Dec 8, 2025	59.16	59.54	58.17	58.54	57.38	-2.14%	39,576
Dec 5, 2025	59.60	60.08	59.09	59.82	58.63	0.64%	45,715
Dec 4, 2025	59.82	59.82	58.25	59.44	58.26	0.83%	68,664
Dec 3, 2025	58.46	59.34	58.11	58.95	57.78	0.53%	35,516
Dec 2, 2025	58.46	59.50	58.01	58.64	57.48	0.34%	35,386
Dec 1, 2025	57.39	58.50	57.14	58.44	57.28	-0.03%	35,539
Nov 28, 2025	58.23	58.46	57.63	58.46	57.30	1.12%	53,433
Nov 26, 2025	58.00	58.06	57.05	57.81	56.66	0.56%	67,192
Nov 25, 2025	56.39	57.49	55.22	57.49	56.35	1.77%	96,346
Nov 24, 2025	54.17	56.62	54.17	56.49	55.37	5.93%	93,523
Nov 21, 2025	52.59	54.27	51.03	53.33	52.27	1.25%	147,538
Nov 20, 2025	56.91	57.50	51.95	52.67	51.63	-2.61%	142,165
Nov 19, 2025	53.44	55.37	53.20	54.08	53.01	1.79%	57,812
Nov 18, 2025	54.05	54.91	52.11	53.13	52.08	-3.92%	64,435
Nov 17, 2025	55.32	56.77	54.49	55.30	54.20	-0.20%	50,617
Nov 14, 2025	53.44	56.37	52.78	55.41	54.31	0.34%	86,490
Nov 13, 2025	57.72	57.72	54.84	55.22	54.13	-5.61%	167,375
Nov 12, 2025	60.33	60.33	57.57	58.50	57.34	-1.98%	56,296
Nov 11, 2025	59.35	59.89	58.73	59.68	58.50	-0.38%	39,707
Nov 10, 2025	59.12	60.37	58.81	59.91	58.72	5.03%	91,622
Nov 7, 2025	57.00	57.08	54.83	57.04	55.91	-2.84%	112,100
Nov 6, 2025	60.43	60.43	57.27	58.71	57.55	-3.07%	104,644
Nov 5, 2025	60.08	61.19	59.11	60.57	59.37	1.59%	114,328
Nov 4, 2025	60.03	61.40	59.58	59.62	58.44	-4.21%	159,894
Nov 3, 2025	62.39	63.25	62.24	62.24	61.01	1.92%	110,264
Oct 31, 2025	62.63	62.87	60.37	61.07	59.86	2.64%	190,838
Oct 30, 2025	61.74	61.74	59.50	59.50	58.32	-6.24%	249,913
Oct 29, 2025	63.12	63.47	62.01	63.46	62.20	1.54%	190,711
Oct 28, 2025	61.59	62.60	60.95	62.50	61.26	3.14%	171,817
Oct 27, 2025	59.57	60.65	59.20	60.60	59.40	4.94%	187,116
Oct 24, 2025	57.34	57.83	57.17	57.75	56.61	1.98%	97,604
Oct 23, 2025	55.32	56.99	55.10	56.63	55.51	1.65%	48,015
Oct 22, 2025	56.75	56.79	54.60	55.71	54.61	-1.07%	95,732
Oct 21, 2025	56.60	56.93	56.23	56.31	55.19	-0.46%	102,719
Oct 20, 2025	55.59	56.86	55.59	56.57	55.45	2.72%	99,295
Oct 17, 2025	53.71	55.14	53.46	55.07	53.98	2.25%	47,806
Oct 16, 2025	54.75	55.50	53.01	53.86	52.79	-1.28%	58,553
Oct 15, 2025	54.66	55.30	53.31	54.56	53.48	1.39%	44,936
Oct 14, 2025	53.44	54.80	52.48	53.81	52.74	-1.95%	66,942
Oct 13, 2025	54.24	55.17	53.82	54.88	53.79	4.49%	58,887