Roundhill Magnificent Seven Covered Call ETF (MAGY)

BATS: MAGY · Real-Time Price · USD

41.48

+0.23 (0.56%)

At close: Jun 26, 2026, 4:00 PM EDT

41.52

+0.04 (0.08%)

After-hours: Jun 26, 2026, 8:00 PM EDT

MAGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.09	41.79	40.82	41.48	41.48	0.56%	7,921
Jun 25, 2026	42.24	42.24	41.16	41.25	41.25	-2.57%	73,405
Jun 24, 2026	42.61	43.16	42.24	42.34	42.34	-0.75%	55,724
Jun 23, 2026	42.71	43.10	42.60	42.66	42.66	-1.25%	187,215
Jun 22, 2026	43.62	43.92	43.16	43.20	43.20	-1.89%	153,729
Jun 18, 2026	43.61	44.03	43.18	44.03	44.03	1.58%	46,700
Jun 17, 2026	44.50	44.55	43.48	43.56	43.34	-2.22%	72,594
Jun 16, 2026	44.52	44.71	44.45	44.55	44.33	-0.16%	66,340
Jun 15, 2026	44.19	44.72	44.19	44.62	44.40	2.53%	143,646
Jun 12, 2026	43.79	43.81	43.08	43.52	43.30	-0.09%	67,480
Jun 11, 2026	43.41	43.90	42.77	43.79	43.35	1.04%	66,290
Jun 10, 2026	43.93	44.25	43.34	43.34	42.90	-2.19%	43,545
Jun 9, 2026	45.04	45.22	43.55	44.31	43.86	-1.09%	96,705
Jun 8, 2026	44.82	45.12	44.78	44.80	44.35	0.20%	92,463
Jun 5, 2026	46.21	46.32	44.58	44.71	44.26	-3.74%	68,815
Jun 4, 2026	46.32	46.78	46.32	46.67	45.98	1.17%	45,362
Jun 3, 2026	46.55	46.72	46.00	46.13	45.44	-1.26%	40,273
Jun 2, 2026	46.82	47.18	46.58	46.72	46.02	-0.87%	55,621
Jun 1, 2026	47.49	47.50	47.12	47.13	46.43	-0.88%	80,091
May 29, 2026	47.46	47.60	47.35	47.55	46.84	0.27%	61,276
May 28, 2026	47.40	47.69	47.35	47.65	46.71	0.61%	63,954
May 27, 2026	46.97	47.42	46.97	47.36	46.43	0.77%	57,937
May 26, 2026	46.90	47.09	46.80	47.00	46.08	0.19%	79,377
May 22, 2026	47.26	47.26	46.79	46.91	45.99	-0.06%	51,704
May 21, 2026	47.05	47.38	46.64	47.16	46.02	0.30%	54,965
May 20, 2026	46.59	47.04	46.49	47.02	45.88	1.23%	58,434
May 19, 2026	46.80	46.82	46.22	46.45	45.32	-1.11%	58,393
May 18, 2026	47.14	47.42	46.78	46.97	45.83	-0.47%	65,817
May 15, 2026	47.24	47.66	46.96	47.19	46.05	-0.94%	51,383
May 14, 2026	47.59	47.96	47.59	47.86	46.48	0.57%	75,682
May 13, 2026	46.80	47.72	46.69	47.59	46.22	1.67%	58,347
May 12, 2026	46.80	47.00	46.42	46.81	45.46	-0.23%	66,299
May 11, 2026	46.98	47.17	46.66	46.92	45.57	-0.21%	122,637
May 8, 2026	47.04	47.09	46.99	47.02	45.67	0.28%	65,750
May 7, 2026	47.02	47.24	47.02	47.16	45.54	0.43%	92,334
May 6, 2026	46.51	47.07	46.38	46.96	45.35	1.03%	54,757
May 5, 2026	46.66	46.69	46.32	46.48	44.88	0.61%	63,292
May 4, 2026	46.17	46.44	45.99	46.20	44.61	-0.04%	57,533
May 1, 2026	46.08	46.58	46.04	46.22	44.63	0.94%	68,103
Apr 30, 2026	46.23	46.23	45.15	46.06	44.22	0.35%	66,349
Apr 29, 2026	45.99	46.18	45.78	45.90	44.06	-0.58%	58,254
Apr 28, 2026	46.07	46.17	45.87	46.17	44.32	0.02%	91,151
Apr 27, 2026	45.89	46.26	45.78	46.16	44.31	0.13%	100,074
Apr 24, 2026	45.23	46.10	45.15	46.10	44.26	2.04%	70,458
Apr 23, 2026	45.76	45.88	45.04	45.44	43.37	-1.24%	73,536
Apr 22, 2026	45.69	46.06	45.53	46.01	43.92	1.57%	65,747
Apr 21, 2026	45.73	45.84	45.25	45.30	43.24	-0.57%	77,108
Apr 20, 2026	45.73	45.84	45.26	45.56	43.49	-0.70%	140,583
Apr 17, 2026	46.06	46.17	45.88	45.88	43.79	0.03%	89,757
Apr 16, 2026	46.13	46.20	46.12	46.12	43.78	-0.13%	92,683
Apr 15, 2026	46.09	46.20	46.09	46.18	43.84	0.09%	101,044
Apr 14, 2026	46.00	46.15	45.96	46.14	43.80	0.96%	67,984
Apr 13, 2026	45.27	45.73	45.20	45.70	43.38	0.73%	55,357
Apr 10, 2026	45.45	45.45	45.34	45.37	43.07	-0.07%	59,133
Apr 9, 2026	45.40	45.72	45.35	45.65	43.10	0.73%	98,655
Apr 8, 2026	45.38	45.48	45.17	45.32	42.79	2.03%	116,677
Apr 7, 2026	44.32	44.43	43.62	44.42	41.94	-0.31%	95,646
Apr 6, 2026	44.42	44.70	44.35	44.56	42.07	0.18%	137,500
Apr 2, 2026	44.38	44.48	44.18	44.48	41.99	0.21%	50,743
Apr 1, 2026	44.63	44.69	44.51	44.65	41.90	0.52%	84,836
Mar 31, 2026	43.70	44.52	43.70	44.42	41.69	2.97%	49,605
Mar 30, 2026	43.49	43.58	43.01	43.14	40.49	0.16%	99,080
Mar 27, 2026	44.00	44.00	43.07	43.07	40.42	-2.95%	83,572
Mar 26, 2026	45.69	45.72	44.61	44.65	41.65	-2.89%	47,135
Mar 25, 2026	46.08	46.34	45.96	45.98	42.89	0.61%	37,965
Mar 24, 2026	45.88	46.15	45.60	45.70	42.63	-0.46%	62,507
Mar 23, 2026	45.30	46.31	45.30	45.91	42.82	1.30%	114,790
Mar 20, 2026	46.15	46.15	45.15	45.32	42.27	-2.26%	85,084
Mar 19, 2026	46.80	46.80	46.39	46.64	43.25	-0.91%	70,422
Mar 18, 2026	47.46	47.52	47.00	47.07	43.65	-0.88%	43,684
Mar 17, 2026	47.50	47.58	47.39	47.49	44.04	0.49%	50,739
Mar 16, 2026	47.04	47.45	47.01	47.26	43.83	1.37%	70,916
Mar 13, 2026	47.58	47.62	46.62	46.62	43.23	-1.81%	77,602
Mar 12, 2026	48.13	48.18	47.63	47.76	44.03	-1.22%	68,622
Mar 11, 2026	48.26	48.58	48.21	48.35	44.57	0.33%	46,250
Mar 10, 2026	48.00	48.40	48.00	48.19	44.43	0.52%	86,846
Mar 9, 2026	47.03	48.03	46.83	47.94	44.20	0.55%	101,650
Mar 6, 2026	47.81	48.06	47.44	47.68	43.96	-1.20%	185,611
Mar 5, 2026	48.30	48.54	48.01	48.54	44.49	0.17%	94,512
Mar 4, 2026	48.05	48.52	48.01	48.46	44.42	1.19%	65,945
Mar 3, 2026	47.37	47.95	47.10	47.89	43.89	-0.15%	114,388
Mar 2, 2026	47.23	48.15	47.05	47.96	43.96	0.40%	142,332
Feb 27, 2026	48.07	48.20	47.60	47.77	43.78	-1.64%	77,069
Feb 26, 2026	49.28	49.28	48.44	48.84	44.51	-0.89%	95,034
Feb 25, 2026	48.91	49.33	48.90	49.28	44.91	1.27%	96,724
Feb 24, 2026	48.31	48.77	47.99	48.66	44.35	0.95%	149,264
Feb 23, 2026	48.72	48.77	48.00	48.20	43.93	-0.95%	90,862
Feb 20, 2026	47.98	48.74	47.98	48.66	44.35	0.91%	156,710
Feb 19, 2026	48.28	48.64	48.20	48.51	43.95	0.41%	141,552
Feb 18, 2026	48.16	48.66	48.15	48.31	43.77	0.69%	73,907
Feb 17, 2026	47.69	48.27	47.32	47.98	43.47	0.13%	230,230
Feb 13, 2026	48.36	48.43	47.75	47.92	43.41	-0.97%	194,298
Feb 12, 2026	49.97	50.07	48.57	48.69	43.84	-2.11%	132,287
Feb 11, 2026	50.10	50.37	49.62	49.74	44.79	-0.44%	78,550
Feb 10, 2026	50.04	50.30	49.88	49.96	44.98	-0.16%	132,260
Feb 9, 2026	49.46	50.19	49.38	50.04	45.06	1.17%	136,375
Feb 6, 2026	48.81	49.72	48.74	49.46	44.53	0.50%	155,676
Feb 5, 2026	49.60	50.12	49.00	49.51	44.31	-2.15%	242,502
Feb 4, 2026	51.46	51.51	50.09	50.60	45.29	-1.52%	133,106
Feb 3, 2026	52.12	52.12	50.96	51.38	45.98	-1.19%	162,412