Roundhill Daily 2X Long Magnificent Seven ETF (MAGX)

BATS: MAGX · Real-Time Price · USD

56.75

+0.01 (0.02%)

At close: Apr 28, 2026, 4:00 PM EDT

56.75

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

MAGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	55.52	56.75	54.51	56.75	56.75	0.02%	27,456
Apr 27, 2026	55.90	56.88	55.06	56.74	56.74	1.23%	400,870
Apr 24, 2026	53.90	56.09	53.00	56.05	56.05	4.47%	25,354
Apr 23, 2026	55.05	55.05	53.20	53.65	53.65	-3.18%	3,198
Apr 22, 2026	54.70	55.60	54.15	55.41	55.41	2.99%	2,044
Apr 21, 2026	55.30	55.43	53.66	53.80	53.80	-1.16%	6,500
Apr 20, 2026	54.45	55.44	53.70	54.43	54.43	-2.35%	7,874
Apr 17, 2026	54.51	56.27	54.51	55.74	55.74	3.49%	18,075
Apr 16, 2026	54.36	54.37	52.52	53.86	53.86	0.22%	92,511
Apr 15, 2026	51.40	53.89	51.40	53.74	53.74	4.51%	181,291
Apr 14, 2026	49.24	51.42	49.24	51.42	51.42	6.35%	111,286
Apr 13, 2026	46.78	48.35	46.78	48.35	48.35	1.81%	83,310
Apr 10, 2026	47.12	47.67	46.93	47.49	47.49	1.47%	73,361
Apr 9, 2026	45.81	46.96	45.03	46.80	46.80	2.79%	104,184
Apr 8, 2026	46.80	46.92	44.77	45.53	45.53	5.49%	104,194
Apr 7, 2026	42.55	43.16	41.25	43.16	43.16	-0.39%	52,769
Apr 6, 2026	43.13	43.64	42.81	43.33	43.33	0.49%	51,572
Apr 2, 2026	42.39	43.36	41.50	43.12	43.12	-1.73%	49,466
Apr 1, 2026	44.53	44.53	43.20	43.88	43.88	2.69%	84,781
Mar 31, 2026	40.44	42.92	40.37	42.73	42.73	9.45%	148,648
Mar 30, 2026	40.19	40.19	38.72	39.04	39.04	-0.66%	90,343
Mar 27, 2026	40.86	40.94	39.09	39.30	39.30	-5.51%	81,088
Mar 26, 2026	43.38	43.66	41.50	41.59	41.59	-6.54%	52,302
Mar 25, 2026	44.92	45.52	44.20	44.50	44.50	1.57%	40,814
Mar 24, 2026	44.30	44.56	43.60	43.81	43.81	-2.62%	30,261
Mar 23, 2026	45.25	45.83	44.62	44.99	44.99	3.14%	54,574
Mar 20, 2026	45.01	45.01	42.99	43.62	43.62	-4.13%	60,323
Mar 19, 2026	45.54	45.62	44.92	45.50	45.50	-1.77%	29,842
Mar 18, 2026	46.74	47.80	46.17	46.32	46.32	-3.16%	19,871
Mar 17, 2026	47.86	48.16	47.66	47.83	47.83	0.82%	18,761
Mar 16, 2026	47.22	48.18	47.16	47.44	47.44	2.76%	39,759
Mar 13, 2026	47.64	48.00	46.00	46.17	46.17	-3.45%	42,869
Mar 12, 2026	48.48	48.89	47.51	47.82	47.82	-3.71%	26,915
Mar 11, 2026	49.66	50.50	49.15	49.66	49.66	0.71%	29,227
Mar 10, 2026	48.91	49.90	48.91	49.31	49.31	1.02%	24,803
Mar 9, 2026	46.51	48.91	46.21	48.81	48.81	1.73%	55,967
Mar 6, 2026	48.31	48.82	47.76	47.98	47.98	-3.65%	44,351
Mar 5, 2026	49.16	49.97	48.55	49.80	49.80	-0.22%	54,563
Mar 4, 2026	48.76	50.23	48.62	49.91	49.91	3.10%	47,486
Mar 3, 2026	46.46	48.69	46.46	48.41	48.41	-1.08%	64,260
Mar 2, 2026	46.82	49.33	46.73	48.94	48.94	1.28%	43,027
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