Roundhill Magnificent Seven Covered Call ETF (MAGY)

BATS: MAGY · Real-Time Price · USD

46.17

+0.01 (0.02%)

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

46.10

-0.07 (-0.15%)

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

MAGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	46.01	46.17	45.87	46.17	46.17	0.02%	20,257
Apr 27, 2026	46.19	46.25	45.79	46.16	46.16	0.13%	18,662
Apr 24, 2026	45.23	46.10	45.15	46.10	46.10	1.45%	70,458
Apr 23, 2026	45.76	45.88	45.04	45.44	45.18	-1.24%	73,536
Apr 22, 2026	45.69	46.06	45.53	46.01	45.75	1.57%	65,747
Apr 21, 2026	45.73	45.84	45.25	45.30	45.04	-0.57%	77,108
Apr 20, 2026	45.73	45.84	45.26	45.56	45.30	-0.70%	140,583
Apr 17, 2026	46.06	46.17	45.88	45.88	45.62	-0.52%	89,757
Apr 16, 2026	46.13	46.20	46.12	46.12	45.60	-0.13%	92,683
Apr 15, 2026	46.09	46.20	46.09	46.18	45.66	0.09%	101,044
Apr 14, 2026	46.00	46.15	45.96	46.14	45.62	0.96%	67,984
Apr 13, 2026	45.27	45.73	45.20	45.70	45.19	0.73%	55,357
Apr 10, 2026	45.45	45.45	45.34	45.37	44.86	-0.61%	59,133
Apr 9, 2026	45.40	45.72	45.35	45.65	44.89	0.73%	98,655
Apr 8, 2026	45.38	45.48	45.17	45.32	44.57	2.03%	116,677
Apr 7, 2026	44.32	44.43	43.62	44.42	43.68	-0.31%	95,646
Apr 6, 2026	44.42	44.70	44.35	44.56	43.82	0.18%	137,500
Apr 2, 2026	44.38	44.48	44.18	44.48	43.74	-0.38%	50,743
Apr 1, 2026	44.63	44.69	44.51	44.65	43.65	0.52%	84,836
Mar 31, 2026	43.70	44.52	43.70	44.42	43.43	2.97%	49,605
Mar 30, 2026	43.49	43.58	43.01	43.14	42.17	0.16%	99,080
Mar 27, 2026	44.00	44.00	43.07	43.07	42.11	-3.54%	83,572
Mar 26, 2026	45.69	45.72	44.61	44.65	43.38	-2.89%	47,135
Mar 25, 2026	46.08	46.34	45.96	45.98	44.68	0.61%	37,965
Mar 24, 2026	45.88	46.15	45.60	45.70	44.40	-0.46%	62,507
Mar 23, 2026	45.30	46.31	45.30	45.91	44.61	1.30%	114,790
Mar 20, 2026	46.15	46.15	45.15	45.32	44.03	-2.83%	85,084
Mar 19, 2026	46.80	46.80	46.39	46.64	45.05	-0.91%	70,422
Mar 18, 2026	47.46	47.52	47.00	47.07	45.47	-0.88%	43,684
Mar 17, 2026	47.50	47.58	47.39	47.49	45.87	0.49%	50,739
Mar 16, 2026	47.04	47.45	47.01	47.26	45.65	1.37%	70,916
Mar 13, 2026	47.58	47.62	46.62	46.62	45.03	-2.39%	77,602
Mar 12, 2026	48.13	48.18	47.63	47.76	45.86	-1.22%	68,622
Mar 11, 2026	48.26	48.58	48.21	48.35	46.43	0.33%	46,250
Mar 10, 2026	48.00	48.40	48.00	48.19	46.28	0.52%	86,846
Mar 9, 2026	47.03	48.03	46.83	47.94	46.04	0.55%	101,650
Mar 6, 2026	47.81	48.06	47.44	47.68	45.79	-1.77%	185,611
Mar 5, 2026	48.30	48.54	48.01	48.54	46.34	0.17%	94,512
Mar 4, 2026	48.05	48.52	48.01	48.46	46.27	1.19%	65,945
Mar 3, 2026	47.37	47.95	47.10	47.89	45.72	-0.15%	114,388
Mar 2, 2026	47.23	48.15	47.05	47.96	45.79	0.40%	142,332
Feb 27, 2026	48.07	48.20	47.60	47.77	45.61	-2.19%	77,069
Feb 26, 2026	49.28	49.28	48.44	48.84	46.37	-0.89%	95,034
Feb 25, 2026	48.91	49.33	48.90	49.28	46.78	1.27%	96,724
Feb 24, 2026	48.31	48.77	47.99	48.66	46.20	0.95%	149,264
Feb 23, 2026	48.72	48.77	48.00	48.20	45.76	-0.95%	90,862
Feb 20, 2026	47.98	48.74	47.98	48.66	46.20	0.31%	156,710
Feb 19, 2026	48.28	48.64	48.20	48.51	45.78	0.41%	141,552
Feb 18, 2026	48.16	48.66	48.15	48.31	45.59	0.69%	73,907
Feb 17, 2026	47.69	48.27	47.32	47.98	45.28	0.13%	230,230
Feb 13, 2026	48.36	48.43	47.75	47.92	45.22	-1.58%	194,298
Feb 12, 2026	49.97	50.07	48.57	48.69	45.67	-2.11%	132,287
Feb 11, 2026	50.10	50.37	49.62	49.74	46.65	-0.44%	78,550
Feb 10, 2026	50.04	50.30	49.88	49.96	46.86	-0.16%	132,260
Feb 9, 2026	49.46	50.19	49.38	50.04	46.93	1.17%	136,375
Feb 6, 2026	48.81	49.72	48.74	49.46	46.39	-0.10%	155,676
Feb 5, 2026	49.60	50.12	49.00	49.51	46.16	-2.15%	242,502
Feb 4, 2026	51.46	51.51	50.09	50.60	47.17	-1.52%	133,106
Feb 3, 2026	52.12	52.12	50.96	51.38	47.90	-1.19%	162,412
Feb 2, 2026	51.75	52.23	51.61	52.00	48.48	-0.06%	128,684
Jan 30, 2026	51.93	52.21	51.72	52.03	48.50	-0.52%	99,532
Jan 29, 2026	52.32	52.34	51.30	52.30	48.44	0.60%	116,290
Jan 28, 2026	52.05	52.15	51.87	51.99	48.15	-0.02%	93,238
Jan 27, 2026	51.92	52.08	51.86	52.00	48.16	0.39%	112,477
Jan 26, 2026	51.56	51.97	51.54	51.80	47.98	0.33%	126,175
Jan 23, 2026	51.42	51.63	51.31	51.63	47.82	-0.06%	138,027
Jan 22, 2026	51.34	51.69	51.07	51.66	47.52	1.91%	177,830
Jan 21, 2026	50.25	51.14	50.00	50.69	46.63	1.08%	209,639
Jan 20, 2026	50.47	50.80	50.07	50.15	46.13	-2.73%	280,954
Jan 16, 2026	51.86	51.95	51.38	51.56	47.43	-0.81%	178,291
Jan 15, 2026	52.31	52.31	51.78	51.98	47.49	0.15%	179,523
Jan 14, 2026	52.35	52.35	51.56	51.90	47.42	-1.11%	232,955
Jan 13, 2026	52.59	52.73	52.25	52.48	47.95	-0.34%	162,429
Jan 12, 2026	52.52	52.79	52.33	52.66	48.11	-	139,046
Jan 9, 2026	52.50	52.69	52.33	52.66	48.11	-0.27%	178,743
Jan 8, 2026	52.61	52.81	52.42	52.80	47.91	0.28%	178,983
Jan 7, 2026	52.58	52.84	52.57	52.65	47.78	0.25%	119,965
Jan 6, 2026	52.55	52.69	52.39	52.52	47.66	-0.11%	191,914
Jan 5, 2026	52.63	52.74	52.46	52.58	47.71	0.17%	236,165
Jan 2, 2026	53.33	53.67	52.18	52.49	47.63	-1.56%	253,098
Dec 31, 2025	53.68	53.68	53.23	53.32	48.06	-0.65%	211,745
Dec 30, 2025	53.60	53.77	53.49	53.67	48.37	0.15%	123,086
Dec 29, 2025	53.54	53.67	53.16	53.59	48.30	-0.43%	187,208
Dec 26, 2025	53.73	53.86	53.63	53.82	48.51	0.28%	142,833
Dec 24, 2025	53.72	53.72	53.60	53.67	48.37	-0.67%	66,363
Dec 23, 2025	53.87	54.05	53.83	54.03	48.38	0.41%	138,727
Dec 22, 2025	53.84	53.91	53.71	53.81	48.18	0.32%	111,866
Dec 19, 2025	53.45	53.65	53.05	53.64	48.03	-0.22%	114,789
Dec 18, 2025	53.44	53.84	53.19	53.76	47.81	1.84%	142,285
Dec 17, 2025	53.58	53.59	52.75	52.79	46.95	-1.73%	158,413
Dec 16, 2025	53.21	53.72	53.04	53.72	47.78	0.84%	96,166
Dec 15, 2025	53.49	53.49	52.98	53.27	47.38	0.04%	136,526
Dec 12, 2025	53.69	53.83	52.69	53.25	47.36	-1.44%	191,866
Dec 11, 2025	54.13	54.13	53.50	54.03	47.73	-0.50%	172,257
Dec 10, 2025	53.99	54.38	53.90	54.30	47.97	0.15%	140,054
Dec 9, 2025	54.02	54.33	53.85	54.22	47.89	0.50%	95,179
Dec 8, 2025	54.31	54.33	53.86	53.95	47.66	-0.83%	193,585
Dec 5, 2025	54.22	54.44	54.18	54.40	48.05	-0.31%	135,940
Dec 4, 2025	54.62	54.62	54.23	54.57	47.89	0.44%	145,974
Dec 3, 2025	54.16	54.40	54.00	54.33	47.67	0.13%	158,044