Roundhill Magnificent Seven Covered Call ETF (MAGY)
BATS: MAGY · Real-Time Price · USD
54.40
-0.17 (-0.31%)
At close: Dec 5, 2025, 4:00 PM EST
54.37
-0.03 (-0.06%)
After-hours: Dec 5, 2025, 8:00 PM EST
MAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.22 | 54.49 | 54.20 | 54.40 | 54.40 | -0.31% | 14,468 |
| Dec 4, 2025 | 54.62 | 54.62 | 54.25 | 54.57 | 54.57 | 0.44% | 19,630 |
| Dec 3, 2025 | 54.16 | 54.39 | 54.00 | 54.33 | 54.33 | 0.13% | 52,706 |
| Dec 2, 2025 | 54.24 | 54.37 | 53.98 | 54.26 | 54.26 | 0.31% | 16,026 |
| Dec 1, 2025 | 54.20 | 54.20 | 53.61 | 54.09 | 54.09 | 0.13% | 31,942 |
| Nov 28, 2025 | 54.08 | 54.08 | 53.96 | 54.02 | 54.02 | -0.57% | 91,301 |
| Nov 26, 2025 | 54.43 | 54.43 | 54.22 | 54.33 | 53.97 | -0.09% | 208,979 |
| Nov 25, 2025 | 54.26 | 54.38 | 53.90 | 54.38 | 54.02 | 0.42% | 202,878 |
| Nov 24, 2025 | 53.72 | 54.19 | 53.58 | 54.15 | 53.79 | 1.69% | 186,576 |
| Nov 21, 2025 | 53.13 | 53.81 | 52.30 | 53.25 | 52.90 | -0.04% | 230,144 |
| Nov 20, 2025 | 55.17 | 55.45 | 53.07 | 53.27 | 52.55 | -1.24% | 399,073 |
| Nov 19, 2025 | 53.66 | 54.50 | 53.56 | 53.94 | 53.21 | 0.43% | 107,000 |
| Nov 18, 2025 | 54.01 | 54.12 | 53.05 | 53.71 | 52.98 | -1.09% | 136,075 |
| Nov 17, 2025 | 54.37 | 54.80 | 53.97 | 54.30 | 53.57 | -0.46% | 180,850 |
| Nov 14, 2025 | 53.71 | 54.90 | 53.12 | 54.55 | 53.81 | -0.46% | 167,442 |
| Nov 13, 2025 | 55.60 | 55.65 | 54.44 | 54.80 | 53.68 | -1.97% | 160,173 |
| Nov 12, 2025 | 56.19 | 56.19 | 55.55 | 55.90 | 54.76 | -0.25% | 105,061 |
| Nov 11, 2025 | 55.84 | 56.06 | 55.75 | 56.04 | 54.89 | -0.11% | 91,254 |
| Nov 10, 2025 | 55.97 | 56.10 | 55.64 | 56.10 | 54.95 | 1.91% | 192,284 |
| Nov 7, 2025 | 55.02 | 55.26 | 54.12 | 55.05 | 53.92 | -1.68% | 224,775 |
| Nov 6, 2025 | 57.06 | 57.06 | 55.72 | 55.99 | 54.47 | -1.88% | 274,130 |
| Nov 5, 2025 | 56.81 | 57.33 | 56.40 | 57.06 | 55.52 | 0.71% | 122,488 |
| Nov 4, 2025 | 57.03 | 57.27 | 56.60 | 56.66 | 55.13 | -1.53% | 164,429 |
| Nov 3, 2025 | 57.40 | 57.67 | 57.34 | 57.54 | 55.98 | 0.95% | 174,266 |
| Oct 31, 2025 | 57.08 | 57.11 | 56.95 | 57.00 | 55.46 | -0.28% | 169,551 |
| Oct 30, 2025 | 57.33 | 57.33 | 57.07 | 57.16 | 55.25 | -0.19% | 179,609 |
| Oct 29, 2025 | 57.19 | 57.30 | 57.11 | 57.27 | 55.36 | 0.44% | 140,530 |
| Oct 28, 2025 | 57.03 | 57.21 | 57.02 | 57.02 | 55.12 | 0.09% | 103,962 |
| Oct 27, 2025 | 56.80 | 57.01 | 56.79 | 56.97 | 55.07 | 0.92% | 150,124 |
| Oct 24, 2025 | 56.32 | 56.47 | 56.31 | 56.45 | 54.56 | -0.28% | 142,267 |
| Oct 23, 2025 | 56.06 | 56.66 | 55.94 | 56.61 | 54.36 | 0.96% | 177,840 |
| Oct 22, 2025 | 56.35 | 56.43 | 55.62 | 56.07 | 53.85 | -0.46% | 210,438 |
| Oct 21, 2025 | 56.27 | 56.46 | 56.22 | 56.33 | 54.09 | -0.01% | 113,787 |
| Oct 20, 2025 | 56.03 | 56.39 | 55.98 | 56.34 | 54.10 | 1.05% | 152,937 |
| Oct 17, 2025 | 55.30 | 55.76 | 55.04 | 55.75 | 53.54 | 0.18% | 98,873 |
| Oct 16, 2025 | 55.93 | 55.93 | 55.30 | 55.65 | 53.08 | -0.11% | 76,567 |
| Oct 15, 2025 | 55.70 | 55.85 | 55.32 | 55.71 | 53.14 | 0.51% | 109,120 |
| Oct 14, 2025 | 55.15 | 55.69 | 54.80 | 55.43 | 52.87 | -0.48% | 103,474 |
| Oct 13, 2025 | 55.22 | 55.70 | 55.22 | 55.70 | 53.13 | 1.38% | 123,263 |
| Oct 10, 2025 | 56.50 | 56.54 | 54.86 | 54.94 | 52.40 | -3.39% | 242,784 |
| Oct 9, 2025 | 56.80 | 56.87 | 56.60 | 56.87 | 53.89 | 0.19% | 80,911 |
| Oct 8, 2025 | 56.52 | 56.78 | 56.50 | 56.76 | 53.78 | 0.46% | 81,755 |
| Oct 7, 2025 | 56.58 | 56.73 | 56.40 | 56.50 | 53.53 | -0.14% | 105,742 |
| Oct 6, 2025 | 56.50 | 56.69 | 56.25 | 56.58 | 53.61 | 0.18% | 119,170 |
| Oct 3, 2025 | 56.79 | 56.80 | 56.14 | 56.48 | 53.52 | -0.93% | 126,774 |
| Oct 2, 2025 | 57.10 | 57.11 | 56.90 | 57.01 | 53.65 | 0.09% | 181,504 |
| Oct 1, 2025 | 56.49 | 57.03 | 56.49 | 56.96 | 53.60 | 0.42% | 150,614 |
| Sep 30, 2025 | 56.60 | 56.73 | 56.29 | 56.72 | 53.38 | 0.21% | 101,499 |
| Sep 29, 2025 | 56.79 | 56.94 | 56.52 | 56.60 | 53.27 | -0.02% | 141,724 |
| Sep 26, 2025 | 56.29 | 56.66 | 55.75 | 56.61 | 53.28 | 0.16% | 118,841 |
| Sep 25, 2025 | 56.56 | 56.79 | 56.05 | 56.52 | 52.83 | -0.63% | 147,930 |
| Sep 24, 2025 | 57.01 | 57.05 | 56.54 | 56.88 | 53.17 | 0.04% | 81,476 |
| Sep 23, 2025 | 57.36 | 57.36 | 56.62 | 56.86 | 53.15 | -0.61% | 122,699 |
| Sep 22, 2025 | 57.05 | 57.26 | 57.01 | 57.21 | 53.48 | 0.35% | 124,182 |
| Sep 19, 2025 | 57.17 | 57.18 | 56.93 | 57.01 | 53.29 | -0.66% | 103,170 |
| Sep 18, 2025 | 57.48 | 57.48 | 57.28 | 57.39 | 53.29 | 0.51% | 140,270 |
| Sep 17, 2025 | 57.24 | 57.34 | 57.03 | 57.10 | 53.02 | -0.24% | 90,445 |
| Sep 16, 2025 | 57.18 | 57.26 | 57.10 | 57.24 | 53.15 | 0.03% | 68,208 |
| Sep 15, 2025 | 57.15 | 57.22 | 57.01 | 57.22 | 53.13 | 0.62% | 135,769 |
| Sep 12, 2025 | 56.97 | 56.97 | 56.70 | 56.87 | 52.81 | -0.61% | 118,117 |
| Sep 11, 2025 | 57.05 | 57.25 | 56.83 | 57.22 | 52.78 | 0.63% | 139,544 |
| Sep 10, 2025 | 57.18 | 57.18 | 56.72 | 56.86 | 52.45 | -0.07% | 109,970 |
| Sep 9, 2025 | 56.86 | 56.90 | 56.67 | 56.90 | 52.49 | 0.37% | 94,995 |
| Sep 8, 2025 | 56.75 | 56.93 | 56.65 | 56.69 | 52.30 | 0.34% | 127,776 |
| Sep 5, 2025 | 56.45 | 56.76 | 56.45 | 56.50 | 52.12 | -0.78% | 121,020 |
| Sep 4, 2025 | 56.88 | 56.96 | 56.78 | 56.95 | 52.18 | 0.38% | 168,475 |
| Sep 3, 2025 | 56.67 | 56.80 | 56.43 | 56.73 | 51.99 | 1.41% | 80,634 |
| Sep 2, 2025 | 55.70 | 55.99 | 55.21 | 55.94 | 51.26 | -0.80% | 128,806 |
| Aug 29, 2025 | 56.60 | 56.60 | 56.18 | 56.39 | 51.67 | -1.14% | 117,423 |
| Aug 28, 2025 | 56.84 | 57.18 | 56.72 | 57.04 | 51.92 | 0.73% | 105,020 |
| Aug 27, 2025 | 56.64 | 57.15 | 56.50 | 56.63 | 51.54 | -0.08% | 107,615 |
| Aug 26, 2025 | 56.53 | 56.86 | 56.32 | 56.67 | 51.58 | 0.25% | 84,136 |
| Aug 25, 2025 | 56.30 | 56.77 | 56.10 | 56.53 | 51.45 | 0.25% | 97,723 |
| Aug 22, 2025 | 55.20 | 56.47 | 55.00 | 56.39 | 51.33 | 1.83% | 85,356 |
| Aug 21, 2025 | 55.56 | 55.71 | 55.18 | 55.38 | 50.06 | -0.44% | 53,450 |
| Aug 20, 2025 | 56.12 | 56.12 | 54.83 | 55.62 | 50.28 | -1.14% | 59,545 |
| Aug 19, 2025 | 57.02 | 57.02 | 56.13 | 56.26 | 50.86 | -1.19% | 85,960 |
| Aug 18, 2025 | 56.96 | 57.00 | 56.75 | 56.94 | 51.47 | -0.07% | 87,177 |
| Aug 15, 2025 | 56.95 | 57.06 | 56.84 | 56.98 | 51.51 | -0.54% | 50,605 |
| Aug 14, 2025 | 57.10 | 57.33 | 57.10 | 57.29 | 51.45 | 0.30% | 70,270 |
| Aug 13, 2025 | 57.27 | 57.31 | 57.02 | 57.12 | 51.29 | -0.07% | 64,152 |
| Aug 12, 2025 | 57.11 | 57.20 | 56.72 | 57.16 | 51.33 | 0.56% | 57,485 |
| Aug 11, 2025 | 56.92 | 57.04 | 56.62 | 56.84 | 51.04 | - | 80,795 |
| Aug 8, 2025 | 56.95 | 56.95 | 56.74 | 56.84 | 51.04 | -0.61% | 67,126 |
| Aug 7, 2025 | 57.40 | 57.40 | 57.08 | 57.19 | 51.01 | -0.10% | 90,336 |
| Aug 6, 2025 | 57.00 | 57.29 | 56.80 | 57.25 | 51.06 | 0.63% | 81,112 |
| Aug 5, 2025 | 57.04 | 57.17 | 56.80 | 56.89 | 50.74 | -0.21% | 55,664 |
| Aug 4, 2025 | 56.92 | 57.08 | 56.63 | 57.01 | 50.85 | 1.07% | 81,775 |
| Aug 1, 2025 | 57.10 | 57.25 | 56.15 | 56.41 | 50.31 | -2.90% | 51,254 |
| Jul 31, 2025 | 58.34 | 58.34 | 57.92 | 58.09 | 51.47 | 0.94% | 54,556 |
| Jul 30, 2025 | 57.75 | 57.75 | 57.23 | 57.55 | 50.99 | -0.05% | 42,120 |
| Jul 29, 2025 | 57.90 | 57.92 | 57.38 | 57.58 | 51.02 | -0.17% | 54,346 |
| Jul 28, 2025 | 57.67 | 57.70 | 57.50 | 57.68 | 51.11 | 0.44% | 51,356 |
| Jul 25, 2025 | 57.50 | 57.62 | 57.15 | 57.43 | 50.89 | -0.40% | 46,947 |
| Jul 24, 2025 | 57.60 | 57.77 | 57.39 | 57.66 | 50.75 | 0.23% | 62,546 |
| Jul 23, 2025 | 57.55 | 57.57 | 57.17 | 57.53 | 50.64 | 0.17% | 28,824 |
| Jul 22, 2025 | 57.35 | 57.48 | 56.90 | 57.43 | 50.55 | -0.10% | 28,826 |
| Jul 21, 2025 | 57.33 | 57.55 | 57.27 | 57.49 | 50.60 | 0.31% | 50,687 |
| Jul 18, 2025 | 57.34 | 57.38 | 57.03 | 57.31 | 50.44 | -0.43% | 54,191 |
| Jul 17, 2025 | 57.54 | 57.58 | 57.41 | 57.56 | 50.33 | 0.21% | 69,379 |