Roundhill Magnificent Seven ETF (MAGS) Historical Stock Data
46.69 ↑0.83 (1.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MAGS is down -0.38% a day on average. There have been 15 days where Roundhill Magnificent Seven ETF closed green and 15 days where MAGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-27 | 47.67 | 47.74 | ↑$0.07 (0.15%) | 47.60 | 48.50 | 2.42M |
| 2025-03-26 | 49.19 | 47.94 | ↓$1.25 (-2.54%) | 47.77 | 49.19 | 3.53M |
| 2025-03-25 | 49.14 | 49.46 | ↑$0.32 (0.65%) | 48.84 | 49.46 | 2.49M |
| 2025-03-24 | 48.32 | 48.87 | ↑$0.55 (1.14%) | 48.16 | 48.95 | 3.32M |
| 2025-03-21 | 46.19 | 47.31 | ↑$1.12 (2.42%) | 46.19 | 47.38 | 2.53M |
| 2025-03-20 | 46.39 | 46.68 | ↑$0.29 (0.63%) | 46.24 | 47.51 | 2.85M |
| 2025-03-19 | 46.35 | 46.75 | ↑$0.40 (0.86%) | 46.17 | 47.28 | 2.89M |
| 2025-03-18 | 46.64 | 45.98 | ↓$0.66 (-1.42%) | 45.67 | 46.69 | 3.59M |
| 2025-03-17 | 47.64 | 47.19 | ↓$0.45 (-0.94%) | 46.75 | 47.75 | 2.59M |
| 2025-03-14 | 47.06 | 47.67 | ↑$0.61 (1.30%) | 46.75 | 47.73 | 4.01M |
| 2025-03-13 | 47.56 | 46.31 | ↓$1.25 (-2.63%) | 46.10 | 47.57 | 2.02M |
| 2025-03-12 | 47.77 | 47.58 | ↓$0.19 (-0.40%) | 46.77 | 47.95 | 2.91M |
| 2025-03-11 | 46.12 | 46.51 | ↑$0.39 (0.85%) | 45.81 | 47.26 | 3.77M |
| 2025-03-10 | 47.67 | 46.33 | ↓$1.34 (-2.81%) | 45.80 | 47.74 | 4.14M |
| 2025-03-07 | 48.49 | 48.86 | ↑$0.37 (0.76%) | 47.53 | 49.18 | 2.93M |
| 2025-03-06 | 49.25 | 48.73 | ↓$0.52 (-1.06%) | 48.41 | 49.90 | 3.09M |
| 2025-03-05 | 49.52 | 50.23 | ↑$0.71 (1.43%) | 48.87 | 50.36 | 2.36M |
| 2025-03-04 | 48.63 | 49.28 | ↑$0.65 (1.34%) | 48.12 | 50.21 | 3.49M |
| 2025-03-03 | 51.47 | 49.51 | ↓$1.96 (-3.81%) | 49.06 | 51.64 | 2.62M |
| 2025-02-28 | 50.00 | 51.21 | ↑$1.21 (2.42%) | 49.38 | 51.23 | 2.75M |
| 2025-02-27 | 52.35 | 50.12 | ↓$2.23 (-4.26%) | 50.11 | 52.45 | 2.47M |
| 2025-02-26 | 52.02 | 51.77 | ↓$0.25 (-0.48%) | 51.44 | 52.53 | 1.68M |
| 2025-02-25 | 52.57 | 51.72 | ↓$0.85 (-1.62%) | 51.11 | 52.63 | 2.58M |
| 2025-02-24 | 53.88 | 52.80 | ↓$1.08 (-2.00%) | 52.77 | 54.16 | 1.93M |
| 2025-02-21 | 55.12 | 53.61 | ↓$1.51 (-2.74%) | 53.54 | 55.21 | 2.04M |
| 2025-02-20 | 55.15 | 54.99 | ↓$0.16 (-0.29%) | 54.51 | 55.28 | 1.24M |
| 2025-02-19 | 55.00 | 55.27 | ↑$0.27 (0.49%) | 54.82 | 55.39 | 1.39M |
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