Roundhill Magnificent Seven ETF (MAGS)

Last Price66.41

Change+0.00 (0.00%)

NYSE · Last Trade: Dec 31st, 8:21 AM EST

Historical Prices For Roundhill Magnificent Seven ETF (MAGS)

Date Range:

2025-09-30 - 2025-12-31

Date	Open	High	Low	Close	Volume	Adjusted Close
12/30/2025	66.40	66.69	66.32	66.41	1,188,054	66.41
12/29/2025	67.43	67.61	67.25	67.46	1,535,555	67.46
12/26/2025	68.22	68.46	67.97	67.99	1,220,368	67.99
12/24/2025	68.09	68.21	67.84	68.17	1,043,610	68.17
12/23/2025	67.37	68.17	67.37	68.13	1,590,073	68.13
12/22/2025	67.61	67.70	67.19	67.49	2,261,169	67.49
12/19/2025	66.90	67.14	66.65	67.12	2,794,518	67.12
12/18/2025	66.25	67.07	65.82	66.59	1,942,196	66.59
12/17/2025	66.82	66.82	65.30	65.31	2,868,698	65.31
12/16/2025	65.90	66.93	65.75	66.76	3,136,420	66.76
12/15/2025	66.76	66.85	65.91	66.23	1,756,855	66.23
12/12/2025	66.62	67.04	65.55	66.15	4,401,150	66.15
12/11/2025	66.81	66.84	66.10	66.69	2,452,825	66.69
12/10/2025	66.96	67.39	66.68	67.19	2,404,356	67.19
12/09/2025	66.82	67.37	66.66	67.16	1,308,083	67.16
12/08/2025	67.38	67.53	66.72	67.02	1,741,573	67.02
12/05/2025	67.49	67.77	67.23	67.62	3,122,308	67.62
12/04/2025	67.71	67.76	66.79	67.33	1,957,001	67.33
12/03/2025	66.74	67.28	66.61	67.00	1,999,139	67.00
12/02/2025	66.96	67.40	66.54	67.00	2,308,693	67.00
12/01/2025	66.19	66.82	66.07	66.68	1,868,483	66.68
11/28/2025	66.50	66.78	66.28	66.76	3,062,457	66.76
11/26/2025	66.48	66.57	65.92	66.31	2,250,817	66.31
11/25/2025	65.55	66.13	64.74	66.02	3,182,024	66.02
11/24/2025	64.33	65.72	64.23	65.55	4,453,705	65.55
11/21/2025	63.23	64.30	62.36	63.46	5,799,197	63.46
11/20/2025	65.79	66.11	62.83	62.94	7,464,320	62.94
11/19/2025	63.77	64.89	63.51	64.06	3,312,349	64.06
11/18/2025	64.12	64.53	62.93	63.54	7,001,925	63.54
11/17/2025	64.71	65.60	64.24	64.75	4,298,803	64.75
11/14/2025	63.65	65.44	63.31	64.89	4,734,718	64.89
11/13/2025	65.99	66.04	64.47	64.80	4,895,255	64.80
11/12/2025	67.56	67.59	66.02	66.50	2,453,512	66.50
11/11/2025	67.02	67.35	66.62	67.27	1,934,959	67.27
11/10/2025	66.84	67.56	66.71	67.47	4,009,703	67.47
11/07/2025	65.67	65.70	64.44	65.65	6,349,605	65.65
11/06/2025	67.56	67.56	65.92	66.19	3,665,528	66.19
11/05/2025	67.26	68.02	66.82	67.59	3,689,619	67.59
11/04/2025	67.37	68.05	67.04	67.08	3,346,505	67.08
11/03/2025	68.76	69.09	68.53	68.65	3,524,738	68.65
10/31/2025	68.97	68.97	67.56	67.96	7,300,663	67.96
10/30/2025	68.10	68.10	66.95	66.95	5,150,385	66.95
10/29/2025	69.02	69.14	68.29	69.06	4,937,646	69.06
10/28/2025	68.07	68.63	67.72	68.37	3,452,119	68.37
10/27/2025	66.86	67.58	66.78	67.48	3,738,821	67.48
10/24/2025	65.68	65.98	65.58	65.86	3,612,630	65.86
10/23/2025	64.60	65.48	64.32	65.36	2,711,602	65.36
10/22/2025	65.25	65.40	64.02	64.86	3,795,868	64.86
10/21/2025	65.34	65.41	64.91	65.16	2,594,941	65.16
10/20/2025	64.71	65.38	64.61	65.29	2,481,111	65.29
10/17/2025	63.42	64.44	63.22	64.33	3,785,797	64.33
10/16/2025	64.10	64.59	63.09	63.67	2,430,646	63.67
10/15/2025	64.18	64.40	63.11	63.95	1,981,612	63.95
10/14/2025	63.31	64.05	62.60	63.47	2,329,049	63.47
10/13/2025	63.81	64.30	63.45	64.24	2,544,245	64.24
10/10/2025	65.26	65.60	62.75	62.79	5,894,104	62.79
10/09/2025	65.19	65.30	64.66	65.28	1,670,905	65.28
10/08/2025	64.80	65.28	64.59	65.19	1,847,234	65.19
10/07/2025	65.25	65.41	64.53	64.64	2,067,872	64.64
10/06/2025	64.63	65.43	64.28	65.36	2,279,233	65.36
10/03/2025	65.12	65.26	64.09	64.43	3,514,807	64.43
10/02/2025	65.70	65.70	64.88	64.99	1,873,001	64.99
10/01/2025	64.39	65.39	64.29	65.21	2,027,953	65.21
9/30/2025	64.67	64.92	64.15	64.86	1,628,083	64.86