Roundhill Magnificent Seven ETF (MAGS)
69.36
-0.14 (-0.20%)
NYSE· Last Trade: May 23rd, 3:34 PM EDT
Historical Prices For Roundhill Magnificent Seven ETF (MAGS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2026 | 69.76 | 69.97 | 69.28 | 69.36 | 2,657,163 | 69.36 |
| 5/21/2026 | 69.29 | 69.93 | 68.72 | 69.50 | 1,657,446 | 69.50 |
| 5/20/2026 | 68.61 | 69.49 | 68.47 | 69.49 | 2,156,243 | 69.49 |
| 5/19/2026 | 69.15 | 69.22 | 68.12 | 68.53 | 2,830,642 | 68.53 |
| 5/18/2026 | 69.82 | 70.27 | 68.99 | 69.46 | 2,728,928 | 69.46 |
| 5/15/2026 | 70.02 | 70.66 | 69.48 | 69.84 | 3,598,425 | 69.84 |
| 5/14/2026 | 70.72 | 71.16 | 70.37 | 70.94 | 3,301,202 | 70.94 |
| 5/13/2026 | 69.22 | 70.77 | 68.88 | 70.53 | 2,260,122 | 70.53 |
| 5/12/2026 | 69.13 | 69.46 | 68.35 | 69.12 | 2,324,647 | 69.12 |
| 5/11/2026 | 68.87 | 69.85 | 68.75 | 69.44 | 2,420,162 | 69.44 |
| 5/08/2026 | 69.10 | 69.83 | 69.08 | 69.62 | 2,557,079 | 69.62 |
| 5/07/2026 | 68.98 | 69.49 | 68.69 | 68.89 | 2,923,662 | 68.89 |
| 5/06/2026 | 67.20 | 68.53 | 67.00 | 68.46 | 3,406,588 | 68.46 |
| 5/05/2026 | 67.36 | 67.72 | 66.90 | 67.11 | 2,624,928 | 67.11 |
| 5/04/2026 | 66.92 | 67.24 | 66.38 | 66.97 | 2,915,587 | 66.97 |
| 5/01/2026 | 66.68 | 67.47 | 66.51 | 66.87 | 3,618,956 | 66.87 |
| 4/30/2026 | 66.71 | 66.82 | 64.89 | 66.24 | 6,116,306 | 66.24 |
| 4/29/2026 | 66.50 | 67.03 | 66.17 | 66.58 | 3,743,738 | 66.58 |
| 4/28/2026 | 66.55 | 67.06 | 66.29 | 66.86 | 2,961,777 | 66.86 |
| 4/27/2026 | 66.35 | 67.18 | 66.10 | 67.08 | 2,929,253 | 67.08 |
| 4/24/2026 | 65.60 | 66.72 | 65.34 | 66.57 | 4,347,203 | 66.57 |
| 4/23/2026 | 65.78 | 66.08 | 64.73 | 65.33 | 4,082,058 | 65.33 |
| 4/22/2026 | 65.83 | 66.44 | 65.52 | 66.44 | 2,621,523 | 66.44 |
| 4/21/2026 | 66.13 | 66.17 | 65.17 | 65.31 | 3,778,086 | 65.31 |
| 4/20/2026 | 66.10 | 66.26 | 65.20 | 65.76 | 3,101,515 | 65.76 |
| 4/17/2026 | 66.06 | 66.81 | 65.82 | 66.45 | 5,607,135 | 66.45 |
| 4/16/2026 | 65.53 | 65.56 | 64.56 | 65.31 | 3,488,780 | 65.31 |
| 4/15/2026 | 63.87 | 65.31 | 63.78 | 65.26 | 5,512,178 | 65.26 |
| 4/14/2026 | 62.36 | 63.75 | 62.30 | 63.61 | 8,999,402 | 63.61 |
| 4/13/2026 | 61.06 | 61.79 | 60.73 | 61.76 | 3,218,748 | 61.76 |
| 4/10/2026 | 60.92 | 61.37 | 60.84 | 61.14 | 3,814,987 | 61.14 |
| 4/09/2026 | 60.08 | 60.86 | 59.57 | 60.72 | 3,112,312 | 60.72 |
| 4/08/2026 | 60.68 | 60.83 | 59.45 | 59.82 | 4,173,486 | 59.82 |
| 4/07/2026 | 57.98 | 58.32 | 56.98 | 58.29 | 2,767,923 | 58.29 |
| 4/06/2026 | 58.40 | 58.76 | 58.02 | 58.38 | 2,111,065 | 58.38 |
| 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 |