Roundhill Magnificent Seven ETF (MAGS) Historical Stock Data
51.69 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MAGS is up 0.04% a day on average. There have been 16 days where Roundhill Magnificent Seven ETF closed green and 14 days where MAGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 51.92 | 51.69 | ↓$0.23 (-0.44%) | 50.91 | 51.93 | 0.94M |
| 2024-11-19 | 50.84 | 52.02 | ↑$1.18 (2.32%) | 50.80 | 52.02 | 0.93M |
| 2024-11-18 | 51.02 | 51.09 | ↑$0.07 (0.14%) | 50.79 | 51.42 | 0.92M |
| 2024-11-15 | 50.98 | 50.46 | ↓$0.52 (-1.02%) | 50.14 | 51.07 | 1.16M |
| 2024-11-14 | 52.12 | 51.46 | ↓$0.66 (-1.27%) | 51.35 | 52.25 | 1.13M |
| 2024-11-13 | 52.23 | 52.11 | ↓$0.12 (-0.23%) | 51.77 | 52.49 | 736.53K |
| 2024-11-12 | 52.32 | 52.15 | ↓$0.17 (-0.32%) | 51.80 | 52.53 | 770.42K |
| 2024-11-11 | 52.51 | 52.33 | ↓$0.18 (-0.34%) | 51.74 | 52.58 | 1.35M |
| 2024-11-08 | 51.60 | 51.91 | ↑$0.31 (0.60%) | 51.49 | 52.09 | 0.97M |
| 2024-11-07 | 50.65 | 51.58 | ↑$0.93 (1.84%) | 50.63 | 51.68 | 1.26M |
| 2024-11-06 | 49.63 | 50.44 | ↑$0.81 (1.63%) | 49.48 | 50.45 | 1.52M |
| 2024-11-05 | 47.87 | 48.46 | ↑$0.59 (1.23%) | 47.87 | 48.61 | 649.49K |
| 2024-11-04 | 47.80 | 47.64 | ↓$0.16 (-0.33%) | 47.38 | 48.07 | 599.99K |
| 2024-11-01 | 47.92 | 48.02 | ↑$0.10 (0.21%) | 47.92 | 48.43 | 791.49K |
| 2024-10-31 | 48.65 | 47.46 | ↓$1.19 (-2.45%) | 47.46 | 48.71 | 1.11M |
| 2024-10-30 | 49.90 | 49.36 | ↓$0.54 (-1.08%) | 49.25 | 49.98 | 1.11M |
| 2024-10-29 | 48.97 | 49.34 | ↑$0.37 (0.76%) | 48.76 | 49.42 | 710.30K |
| 2024-10-28 | 49.48 | 48.89 | ↓$0.59 (-1.19%) | 48.86 | 49.50 | 0.99M |
| 2024-10-25 | 48.41 | 48.95 | ↑$0.54 (1.12%) | 48.40 | 49.27 | 1.27M |
| 2024-10-24 | 47.92 | 48.35 | ↑$0.43 (0.90%) | 47.66 | 48.42 | 1.01M |
| 2024-10-23 | 47.82 | 46.91 | ↓$0.91 (-1.90%) | 46.61 | 47.85 | 620.97K |
| 2024-10-22 | 47.40 | 47.99 | ↑$0.59 (1.24%) | 47.32 | 48.08 | 523.97K |
| 2024-10-21 | 47.24 | 47.75 | ↑$0.51 (1.08%) | 47.14 | 47.75 | 498.64K |
| 2024-10-18 | 47.43 | 47.39 | ↓$0.04 (-0.08%) | 47.33 | 47.58 | 346.31K |
| 2024-10-17 | 47.63 | 47.18 | ↓$0.45 (-0.94%) | 47.08 | 47.70 | 392.65K |
| 2024-10-16 | 47.09 | 47.17 | ↑$0.08 (0.17%) | 46.68 | 47.22 | 486.29K |
| 2024-10-15 | 47.65 | 47.11 | ↓$0.54 (-1.13%) | 46.75 | 47.74 | 547.66K |
| 2024-10-14 | 47.38 | 47.49 | ↑$0.11 (0.23%) | 47.35 | 47.73 | 499.65K |
| 2024-10-11 | 46.89 | 47.00 | ↑$0.11 (0.23%) | 46.70 | 47.26 | 523.84K |
| 2024-10-10 | 47.30 | 47.46 | ↑$0.16 (0.34%) | 47.03 | 47.66 | 465.59K |
Create an account or log in to view more rows.
$MAGS I mean ... head and shoulders .....
$MAGS Any red I see I shall buy
$MAGS volume is almost nonexistent
$MAGS lfg!!! So much movement ! Buy n hodl!
$MAGS I mean ... head and shoulders .....
$MAGS LOADING UP HERE!
$MAGS always with good potential for a long term Hodl
$MAGS call the SEC
$MAGS buy the dip…smfh
$MAGS I need a smoke after this trade