Roundhill Magnificent Seven ETF (MAGS) Historical Stock Data
47.89 ↑0.22 (0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MAGS is up 0.45% a day on average. There have been 14 days where Roundhill Magnificent Seven ETF closed green and 16 days where MAGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 47.95 | 47.89 | ↓$0.06 (-0.13%) | 47.67 | 48.39 | 1.30M |
| 2025-05-08 | 47.71 | 47.67 | ↓$0.04 (-0.08%) | 47.19 | 48.18 | 1.80M |
| 2025-05-07 | 47.35 | 46.97 | ↓$0.38 (-0.80%) | 46.27 | 47.55 | 2.39M |
| 2025-05-06 | 46.90 | 47.15 | ↑$0.25 (0.53%) | 46.84 | 47.49 | 1.38M |
| 2025-05-05 | 47.53 | 47.54 | ↑$0.01 (0.02%) | 47.28 | 47.89 | 1.49M |
| 2025-05-02 | 47.85 | 48.04 | ↑$0.19 (0.40%) | 47.38 | 48.43 | 3.19M |
| 2025-05-01 | 47.62 | 47.45 | ↓$0.17 (-0.36%) | 47.27 | 48.12 | 3.67M |
| 2025-04-30 | 45.47 | 45.99 | ↑$0.52 (1.14%) | 44.78 | 46.27 | 2.28M |
| 2025-04-29 | 46.09 | 46.59 | ↑$0.50 (1.08%) | 45.80 | 46.65 | 1.26M |
| 2025-04-28 | 46.73 | 46.31 | ↓$0.42 (-0.90%) | 45.50 | 46.83 | 2M |
| 2025-04-25 | 45.57 | 46.49 | ↑$0.92 (2.02%) | 45.23 | 46.63 | 3.40M |
| 2025-04-24 | 43.92 | 45.12 | ↑$1.20 (2.73%) | 43.88 | 45.14 | 2.88M |
| 2025-04-23 | 44.35 | 43.83 | ↓$0.52 (-1.17%) | 43.64 | 44.77 | 3.14M |
| 2025-04-22 | 41.64 | 42.41 | ↑$0.77 (1.85%) | 41.49 | 42.81 | 2.26M |
| 2025-04-21 | 41.53 | 41.06 | ↓$0.47 (-1.13%) | 40.59 | 41.62 | 2.78M |
| 2025-04-17 | 43.08 | 42.48 | ↓$0.60 (-1.39%) | 42.22 | 43.20 | 2.08M |
| 2025-04-16 | 43.42 | 42.78 | ↓$0.64 (-1.47%) | 42.05 | 43.80 | 3.27M |
| 2025-04-15 | 44.80 | 44.55 | ↓$0.25 (-0.56%) | 44.32 | 45.12 | 2.10M |
| 2025-04-14 | 46.10 | 44.87 | ↓$1.23 (-2.67%) | 44.39 | 46.15 | 2.68M |
| 2025-04-11 | 43.78 | 44.86 | ↑$1.09 (2.48%) | 43.48 | 44.95 | 3.79M |
| 2025-04-10 | 44.97 | 44.02 | ↓$0.95 (-2.11%) | 42.59 | 45.17 | 4.84M |
| 2025-04-09 | 40.59 | 46.42 | ↑$5.83 (14.36%) | 40.59 | 46.68 | 8.16M |
| 2025-04-08 | 43.36 | 40.50 | ↓$2.86 (-6.60%) | 39.91 | 43.76 | 5.53M |
| 2025-04-07 | 39.30 | 41.47 | ↑$2.17 (5.52%) | 39.00 | 43.60 | 7.22M |
| 2025-04-04 | 42.30 | 41.36 | ↓$0.94 (-2.22%) | 41.28 | 43.04 | 5.65M |
| 2025-04-03 | 44.50 | 43.94 | ↓$0.56 (-1.26%) | 43.88 | 44.88 | 5.11M |
| 2025-04-02 | 45.68 | 47.18 | ↑$1.50 (3.28%) | 45.55 | 47.54 | 3.28M |
| 2025-04-01 | 45.71 | 46.69 | ↑$0.98 (2.14%) | 45.66 | 46.99 | 3.20M |
| 2025-03-31 | 45.00 | 45.86 | ↑$0.86 (1.91%) | 44.36 | 46.05 | 3.60M |
| 2025-03-28 | 47.47 | 46.03 | ↓$1.44 (-3.03%) | 45.94 | 47.65 | 3.60M |
Create an account or log in to view more rows.
$MAGS buy bitches
$MAGS the redness has arrived
$MAGS diversified
$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