Roundhill Magnificent Seven ETF (MAGS)
58.27
+0.00 (0.00%)
NYSE · Last Trade: Apr 6th, 4:36 AM EDT
Historical Prices For Roundhill Magnificent Seven ETF (MAGS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2026 | 57.42 | 58.53 | 57.18 | 58.27 | 5,314,872 | 58.27 |
| 4/01/2026 | 58.50 | 59.13 | 58.23 | 58.68 | 5,856,617 | 58.68 |
| 3/31/2026 | 56.21 | 58.11 | 56.21 | 57.94 | 7,504,563 | 57.94 |
| 3/30/2026 | 56.07 | 56.09 | 55.09 | 55.39 | 3,880,697 | 55.39 |
| 3/27/2026 | 56.65 | 56.66 | 55.36 | 55.45 | 4,448,095 | 55.45 |
| 3/26/2026 | 58.35 | 58.52 | 56.98 | 57.03 | 3,304,737 | 57.03 |
| 3/25/2026 | 59.32 | 59.68 | 58.77 | 58.95 | 3,313,567 | 58.95 |
| 3/24/2026 | 58.99 | 59.05 | 58.42 | 58.51 | 3,552,544 | 58.51 |
| 3/23/2026 | 59.23 | 59.85 | 59.03 | 59.28 | 5,908,182 | 59.28 |
| 3/20/2026 | 59.28 | 59.39 | 57.94 | 58.37 | 4,986,507 | 58.37 |
| 3/19/2026 | 59.60 | 59.84 | 59.25 | 59.55 | 4,308,568 | 59.55 |
| 3/18/2026 | 60.80 | 61.13 | 60.11 | 60.20 | 2,822,166 | 60.20 |
| 3/17/2026 | 60.99 | 61.35 | 60.81 | 61.13 | 2,835,259 | 61.13 |
| 3/16/2026 | 60.60 | 61.28 | 60.52 | 60.88 | 2,294,926 | 60.88 |
| 3/13/2026 | 61.12 | 61.22 | 59.86 | 59.94 | 4,167,220 | 59.94 |
| 3/12/2026 | 61.65 | 61.77 | 60.83 | 60.95 | 4,038,440 | 60.95 |
| 3/11/2026 | 62.00 | 62.78 | 61.78 | 62.15 | 2,343,098 | 62.15 |
| 3/10/2026 | 61.79 | 62.34 | 61.58 | 61.93 | 3,613,756 | 61.93 |
| 3/09/2026 | 60.21 | 61.83 | 59.93 | 61.72 | 5,624,455 | 61.72 |
| 3/06/2026 | 61.39 | 61.66 | 60.86 | 60.99 | 5,879,967 | 60.99 |
| 3/05/2026 | 61.86 | 62.32 | 61.41 | 62.16 | 4,719,963 | 62.16 |
| 3/04/2026 | 61.56 | 62.47 | 61.44 | 62.23 | 3,947,442 | 62.23 |
| 3/03/2026 | 60.50 | 61.48 | 60.16 | 61.29 | 7,544,561 | 61.29 |
| 3/02/2026 | 60.30 | 61.92 | 60.15 | 61.61 | 7,863,952 | 61.61 |
| 2/27/2026 | 61.40 | 61.78 | 61.04 | 61.35 | 3,993,359 | 61.35 |
| 2/26/2026 | 63.15 | 63.19 | 61.78 | 62.27 | 3,776,530 | 62.27 |
| 2/25/2026 | 62.62 | 63.30 | 62.61 | 63.27 | 3,032,919 | 63.27 |
| 2/24/2026 | 61.56 | 62.40 | 61.21 | 62.31 | 2,721,077 | 62.31 |
| 2/23/2026 | 62.38 | 62.58 | 61.33 | 61.60 | 3,031,286 | 61.60 |
| 2/20/2026 | 61.33 | 62.73 | 61.14 | 62.60 | 6,855,438 | 62.60 |
| 2/19/2026 | 61.36 | 61.95 | 61.19 | 61.59 | 2,990,921 | 61.59 |
| 2/18/2026 | 61.40 | 62.09 | 61.27 | 61.69 | 4,027,535 | 61.69 |
| 2/17/2026 | 60.74 | 61.55 | 60.13 | 61.27 | 5,623,924 | 61.27 |
| 2/13/2026 | 61.67 | 61.77 | 60.89 | 61.15 | 9,088,015 | 61.15 |
| 2/12/2026 | 63.43 | 63.50 | 61.55 | 61.73 | 4,911,537 | 61.73 |
| 2/11/2026 | 64.00 | 64.23 | 62.94 | 63.19 | 2,742,422 | 63.19 |
| 2/10/2026 | 64.03 | 64.10 | 63.48 | 63.58 | 2,700,466 | 63.58 |
| 2/09/2026 | 63.03 | 64.19 | 62.68 | 63.84 | 4,382,283 | 63.84 |
| 2/06/2026 | 62.33 | 63.38 | 62.03 | 63.11 | 7,610,219 | 63.11 |
| 2/05/2026 | 62.81 | 63.41 | 62.01 | 62.82 | 5,798,765 | 62.82 |
| 2/04/2026 | 65.21 | 65.35 | 63.48 | 64.09 | 5,076,411 | 64.09 |
| 2/03/2026 | 66.32 | 66.38 | 64.57 | 65.08 | 2,907,802 | 65.08 |
| 2/02/2026 | 65.64 | 66.56 | 65.57 | 66.16 | 1,771,655 | 66.16 |
| 1/30/2026 | 66.20 | 66.74 | 65.89 | 66.15 | 3,066,415 | 66.15 |
| 1/29/2026 | 67.01 | 67.09 | 64.91 | 66.38 | 4,755,004 | 66.38 |
| 1/28/2026 | 66.80 | 66.97 | 66.22 | 66.54 | 2,346,254 | 66.54 |
| 1/27/2026 | 66.32 | 66.72 | 66.13 | 66.55 | 2,785,165 | 66.55 |
| 1/26/2026 | 65.68 | 66.27 | 65.59 | 65.92 | 1,839,695 | 65.92 |
| 1/23/2026 | 65.06 | 65.97 | 64.94 | 65.62 | 4,558,818 | 65.62 |
| 1/22/2026 | 64.37 | 65.05 | 64.11 | 64.93 | 3,613,912 | 64.93 |
| 1/21/2026 | 63.08 | 64.20 | 62.71 | 63.64 | 4,685,536 | 63.64 |
| 1/20/2026 | 63.59 | 63.84 | 62.78 | 62.94 | 5,510,418 | 62.94 |
| 1/16/2026 | 65.24 | 65.56 | 64.83 | 64.90 | 1,967,849 | 64.90 |
| 1/15/2026 | 65.53 | 65.60 | 64.92 | 65.09 | 2,735,628 | 65.09 |
| 1/14/2026 | 65.55 | 65.55 | 64.63 | 64.98 | 3,816,761 | 64.98 |
| 1/13/2026 | 66.35 | 66.48 | 65.63 | 65.99 | 2,177,181 | 65.99 |
| 1/12/2026 | 65.91 | 66.64 | 65.91 | 66.28 | 2,836,698 | 66.28 |
| 1/09/2026 | 65.80 | 66.44 | 65.48 | 66.37 | 3,696,105 | 66.37 |
| 1/08/2026 | 65.88 | 65.92 | 65.26 | 65.88 | 11,599,187 | 65.88 |
| 1/07/2026 | 65.74 | 66.48 | 65.60 | 65.90 | 2,035,933 | 65.90 |
| 1/06/2026 | 65.89 | 66.03 | 65.33 | 65.65 | 4,015,864 | 65.65 |