Roundhill Magnificent Seven Covered Call ETF (MAGY)
BATS: MAGY · Real-Time Price · USD
47.45
-0.23 (-0.48%)
Mar 9, 2026, 2:03 PM EDT - Market open
MAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 47.03 | 47.55 | 46.83 | 47.36 | - | -0.67% | 72,285 |
| Mar 6, 2026 | 47.81 | 48.06 | 47.44 | 47.68 | 47.68 | -1.77% | 185,611 |
| Mar 5, 2026 | 48.30 | 48.54 | 48.01 | 48.54 | 48.26 | 0.17% | 94,512 |
| Mar 4, 2026 | 48.05 | 48.52 | 48.01 | 48.46 | 48.18 | 1.19% | 65,945 |
| Mar 3, 2026 | 47.37 | 47.95 | 47.10 | 47.89 | 47.61 | -0.15% | 114,388 |
| Mar 2, 2026 | 47.23 | 48.15 | 47.05 | 47.96 | 47.68 | 0.40% | 142,332 |
| Feb 27, 2026 | 48.07 | 48.20 | 47.60 | 47.77 | 47.49 | -2.19% | 77,069 |
| Feb 26, 2026 | 49.28 | 49.28 | 48.44 | 48.84 | 48.28 | -0.89% | 95,034 |
| Feb 25, 2026 | 48.91 | 49.33 | 48.90 | 49.28 | 48.72 | 1.27% | 96,724 |
| Feb 24, 2026 | 48.31 | 48.77 | 47.99 | 48.66 | 48.11 | 0.95% | 149,264 |
| Feb 23, 2026 | 48.72 | 48.77 | 48.00 | 48.20 | 47.65 | -0.95% | 90,862 |
| Feb 20, 2026 | 47.98 | 48.74 | 47.98 | 48.66 | 48.11 | 0.31% | 156,710 |
| Feb 19, 2026 | 48.28 | 48.64 | 48.20 | 48.51 | 47.67 | 0.41% | 141,552 |
| Feb 18, 2026 | 48.16 | 48.66 | 48.15 | 48.31 | 47.47 | 0.69% | 73,907 |
| Feb 17, 2026 | 47.69 | 48.27 | 47.32 | 47.98 | 47.15 | 0.13% | 230,230 |
| Feb 13, 2026 | 48.36 | 48.43 | 47.75 | 47.92 | 47.09 | -1.58% | 194,298 |
| Feb 12, 2026 | 49.97 | 50.07 | 48.57 | 48.69 | 47.55 | -2.11% | 132,287 |
| Feb 11, 2026 | 50.10 | 50.37 | 49.62 | 49.74 | 48.58 | -0.44% | 78,550 |
| Feb 10, 2026 | 50.04 | 50.30 | 49.88 | 49.96 | 48.79 | -0.16% | 132,260 |
| Feb 9, 2026 | 49.46 | 50.19 | 49.38 | 50.04 | 48.87 | 1.17% | 136,375 |
| Feb 6, 2026 | 48.81 | 49.72 | 48.74 | 49.46 | 48.31 | -0.10% | 155,676 |
| Feb 5, 2026 | 49.60 | 50.12 | 49.00 | 49.51 | 48.06 | -2.15% | 242,502 |
| Feb 4, 2026 | 51.46 | 51.51 | 50.09 | 50.60 | 49.12 | -1.52% | 133,106 |
| Feb 3, 2026 | 52.12 | 52.12 | 50.96 | 51.38 | 49.88 | -1.19% | 162,412 |
| Feb 2, 2026 | 51.75 | 52.23 | 51.61 | 52.00 | 50.48 | -0.06% | 128,684 |
| Jan 30, 2026 | 51.93 | 52.21 | 51.72 | 52.03 | 50.51 | -0.52% | 99,532 |
| Jan 29, 2026 | 52.32 | 52.34 | 51.30 | 52.30 | 50.44 | 0.60% | 116,290 |
| Jan 28, 2026 | 52.05 | 52.15 | 51.87 | 51.99 | 50.14 | -0.02% | 93,238 |
| Jan 27, 2026 | 51.92 | 52.08 | 51.86 | 52.00 | 50.15 | 0.39% | 112,477 |
| Jan 26, 2026 | 51.56 | 51.97 | 51.54 | 51.80 | 49.96 | 0.33% | 126,175 |
| Jan 23, 2026 | 51.42 | 51.63 | 51.31 | 51.63 | 49.80 | -0.06% | 138,027 |
| Jan 22, 2026 | 51.34 | 51.69 | 51.07 | 51.66 | 49.49 | 1.91% | 177,830 |
| Jan 21, 2026 | 50.25 | 51.14 | 50.00 | 50.69 | 48.56 | 1.08% | 209,639 |
| Jan 20, 2026 | 50.47 | 50.80 | 50.07 | 50.15 | 48.04 | -2.73% | 280,954 |
| Jan 16, 2026 | 51.86 | 51.95 | 51.38 | 51.56 | 49.39 | -0.81% | 178,291 |
| Jan 15, 2026 | 52.31 | 52.31 | 51.78 | 51.98 | 49.46 | 0.15% | 179,523 |
| Jan 14, 2026 | 52.35 | 52.35 | 51.56 | 51.90 | 49.38 | -1.11% | 232,955 |
| Jan 13, 2026 | 52.59 | 52.73 | 52.25 | 52.48 | 49.93 | -0.34% | 162,429 |
| Jan 12, 2026 | 52.52 | 52.79 | 52.33 | 52.66 | 50.10 | - | 139,046 |
| Jan 9, 2026 | 52.50 | 52.69 | 52.33 | 52.66 | 50.10 | -0.27% | 178,743 |
| Jan 8, 2026 | 52.61 | 52.81 | 52.42 | 52.80 | 49.89 | 0.28% | 178,983 |
| Jan 7, 2026 | 52.58 | 52.84 | 52.57 | 52.65 | 49.75 | 0.25% | 119,965 |
| Jan 6, 2026 | 52.55 | 52.69 | 52.39 | 52.52 | 49.63 | -0.11% | 191,914 |
| Jan 5, 2026 | 52.63 | 52.74 | 52.46 | 52.58 | 49.69 | 0.17% | 236,165 |
| Jan 2, 2026 | 53.33 | 53.67 | 52.18 | 52.49 | 49.60 | -1.56% | 253,098 |
| Dec 31, 2025 | 53.68 | 53.68 | 53.23 | 53.32 | 50.04 | -0.65% | 211,745 |
| Dec 30, 2025 | 53.60 | 53.77 | 53.49 | 53.67 | 50.37 | 0.15% | 123,086 |
| Dec 29, 2025 | 53.54 | 53.67 | 53.16 | 53.59 | 50.30 | -0.43% | 187,208 |
| Dec 26, 2025 | 53.73 | 53.86 | 53.63 | 53.82 | 50.51 | 0.28% | 142,833 |
| Dec 24, 2025 | 53.72 | 53.72 | 53.60 | 53.67 | 50.37 | -0.67% | 66,363 |
| Dec 23, 2025 | 53.87 | 54.05 | 53.83 | 54.03 | 50.38 | 0.41% | 138,727 |
| Dec 22, 2025 | 53.84 | 53.91 | 53.71 | 53.81 | 50.17 | 0.32% | 111,866 |
| Dec 19, 2025 | 53.45 | 53.65 | 53.05 | 53.64 | 50.02 | -0.22% | 114,789 |
| Dec 18, 2025 | 53.44 | 53.84 | 53.19 | 53.76 | 49.79 | 1.84% | 142,285 |
| Dec 17, 2025 | 53.58 | 53.59 | 52.75 | 52.79 | 48.89 | -1.73% | 158,413 |
| Dec 16, 2025 | 53.21 | 53.72 | 53.04 | 53.72 | 49.75 | 0.84% | 96,166 |
| Dec 15, 2025 | 53.49 | 53.49 | 52.98 | 53.27 | 49.34 | 0.04% | 136,526 |
| Dec 12, 2025 | 53.69 | 53.83 | 52.69 | 53.25 | 49.32 | -1.44% | 191,866 |
| Dec 11, 2025 | 54.13 | 54.13 | 53.50 | 54.03 | 49.70 | -0.50% | 172,257 |
| Dec 10, 2025 | 53.99 | 54.38 | 53.90 | 54.30 | 49.95 | 0.15% | 140,054 |
| Dec 9, 2025 | 54.02 | 54.33 | 53.85 | 54.22 | 49.88 | 0.50% | 95,179 |
| Dec 8, 2025 | 54.31 | 54.33 | 53.86 | 53.95 | 49.63 | -0.83% | 193,585 |
| Dec 5, 2025 | 54.22 | 54.44 | 54.18 | 54.40 | 50.04 | -0.31% | 135,940 |
| Dec 4, 2025 | 54.62 | 54.62 | 54.23 | 54.57 | 49.87 | 0.44% | 145,974 |
| Dec 3, 2025 | 54.16 | 54.40 | 54.00 | 54.33 | 49.65 | 0.13% | 158,044 |
| Dec 2, 2025 | 54.24 | 54.39 | 53.97 | 54.26 | 49.58 | 0.31% | 148,961 |
| Dec 1, 2025 | 53.80 | 54.09 | 53.59 | 54.09 | 49.43 | 0.13% | 173,359 |
| Nov 28, 2025 | 54.08 | 54.08 | 53.96 | 54.02 | 49.36 | -0.57% | 91,301 |
| Nov 26, 2025 | 54.43 | 54.43 | 54.22 | 54.33 | 49.32 | -0.09% | 208,979 |
| Nov 25, 2025 | 54.26 | 54.38 | 53.90 | 54.38 | 49.36 | 0.42% | 202,878 |
| Nov 24, 2025 | 53.72 | 54.19 | 53.58 | 54.15 | 49.15 | 1.69% | 186,576 |
| Nov 21, 2025 | 53.13 | 53.81 | 52.30 | 53.25 | 48.34 | -0.04% | 230,144 |
| Nov 20, 2025 | 55.17 | 55.45 | 53.07 | 53.27 | 48.02 | -1.24% | 399,073 |
| Nov 19, 2025 | 53.66 | 54.50 | 53.56 | 53.94 | 48.62 | 0.43% | 107,000 |
| Nov 18, 2025 | 54.01 | 54.12 | 53.05 | 53.71 | 48.42 | -1.09% | 136,075 |
| Nov 17, 2025 | 54.37 | 54.80 | 53.97 | 54.30 | 48.95 | -0.46% | 180,850 |
| Nov 14, 2025 | 53.71 | 54.90 | 53.12 | 54.55 | 49.17 | -0.46% | 167,442 |
| Nov 13, 2025 | 55.60 | 55.65 | 54.44 | 54.80 | 49.05 | -1.97% | 160,173 |
| Nov 12, 2025 | 56.19 | 56.19 | 55.55 | 55.90 | 50.04 | -0.25% | 105,061 |
| Nov 11, 2025 | 55.84 | 56.06 | 55.75 | 56.04 | 50.16 | -0.11% | 91,254 |
| Nov 10, 2025 | 55.97 | 56.10 | 55.64 | 56.10 | 50.21 | 1.91% | 192,284 |
| Nov 7, 2025 | 55.02 | 55.26 | 54.12 | 55.05 | 49.27 | -1.68% | 224,775 |
| Nov 6, 2025 | 57.06 | 57.06 | 55.72 | 55.99 | 49.78 | -1.88% | 274,130 |
| Nov 5, 2025 | 56.81 | 57.33 | 56.40 | 57.06 | 50.73 | 0.71% | 122,488 |
| Nov 4, 2025 | 57.03 | 57.27 | 56.60 | 56.66 | 50.37 | -1.53% | 164,429 |
| Nov 3, 2025 | 57.40 | 57.67 | 57.34 | 57.54 | 51.16 | 0.95% | 174,266 |
| Oct 31, 2025 | 57.08 | 57.11 | 56.95 | 57.00 | 50.68 | -0.28% | 169,551 |
| Oct 30, 2025 | 57.33 | 57.33 | 57.07 | 57.16 | 50.49 | -0.19% | 179,609 |
| Oct 29, 2025 | 57.19 | 57.30 | 57.11 | 57.27 | 50.58 | 0.44% | 140,530 |
| Oct 28, 2025 | 57.03 | 57.21 | 57.02 | 57.02 | 50.36 | 0.09% | 103,962 |
| Oct 27, 2025 | 56.80 | 57.01 | 56.79 | 56.97 | 50.32 | 0.92% | 150,124 |
| Oct 24, 2025 | 56.32 | 56.47 | 56.31 | 56.45 | 49.86 | -0.28% | 142,267 |
| Oct 23, 2025 | 56.06 | 56.66 | 55.94 | 56.61 | 49.68 | 0.96% | 177,840 |
| Oct 22, 2025 | 56.35 | 56.43 | 55.62 | 56.07 | 49.20 | -0.46% | 210,438 |
| Oct 21, 2025 | 56.27 | 56.46 | 56.22 | 56.33 | 49.43 | -0.01% | 113,787 |
| Oct 20, 2025 | 56.03 | 56.39 | 55.98 | 56.34 | 49.44 | 1.05% | 152,937 |
| Oct 17, 2025 | 55.30 | 55.76 | 55.04 | 55.75 | 48.92 | 0.18% | 98,873 |
| Oct 16, 2025 | 55.93 | 55.93 | 55.30 | 55.65 | 48.50 | -0.11% | 76,567 |
| Oct 15, 2025 | 55.70 | 55.85 | 55.32 | 55.71 | 48.56 | 0.51% | 109,120 |
| Oct 14, 2025 | 55.15 | 55.69 | 54.80 | 55.43 | 48.31 | -0.48% | 103,474 |