Roundhill Magnificent Seven ETF (MAGS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

43.89

+0.45

(+1.04%)

At close: 04:00PM EDT

43.95

+0.06

(+0.14%)

After hours:

07:59PM EDT

Time period:

26 July 2023 - 26 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 July 2024	43.91	44.19	43.36	43.89	43.89	467,400
25 July 2024	44.05	44.55	42.82	43.44	43.44	1,293,100
24 July 2024	45.12	45.18	43.87	43.88	43.88	1,130,900
23 July 2024	46.89	47.19	46.65	46.71	46.71	436,500
22 July 2024	46.42	46.99	46.24	46.74	46.74	1,101,500
19 July 2024	46.06	46.44	45.53	45.63	45.63	567,600
18 July 2024	46.86	47.00	45.81	46.25	46.25	567,700
17 July 2024	46.98	47.08	46.17	46.27	46.27	1,054,500
16 July 2024	48.44	48.54	47.48	47.85	47.85	959,300
15 July 2024	48.33	48.95	47.87	48.06	48.06	805,900
12 July 2024	47.30	48.40	47.23	47.91	47.91	892,200
11 July 2024	49.80	49.85	47.29	47.60	47.60	2,492,200
10 July 2024	49.52	49.96	49.30	49.84	49.84	1,465,300
09 July 2024	49.00	49.43	48.95	49.33	49.33	1,232,200
08 July 2024	48.88	49.16	48.54	48.84	48.84	1,377,500
05 July 2024	48.07	48.96	48.01	48.86	48.86	1,736,400
03 July 2024	47.13	47.94	47.10	47.94	47.94	843,600
02 July 2024	46.12	47.15	46.05	47.15	47.15	1,263,000
01 July 2024	45.50	46.21	45.03	46.10	46.10	962,600
28 June 2024	46.01	46.26	45.11	45.11	45.11	573,700
27 June 2024	45.61	46.00	45.42	45.81	45.81	949,100
26 June 2024	44.84	45.63	44.82	45.62	45.62	506,900
25 June 2024	44.05	44.97	44.05	44.93	44.93	369,500
24 June 2024	44.50	44.68	43.78	43.78	43.78	290,000
21 June 2024	44.48	44.81	44.20	44.41	44.41	292,000
20 June 2024	45.26	45.30	44.22	44.55	44.55	489,800
18 June 2024	45.07	45.08	44.67	44.95	44.95	395,800
17 June 2024	44.43	45.42	44.37	45.08	45.08	703,000
14 June 2024	44.51	44.66	44.22	44.54	44.54	258,300
13 June 2024	44.85	44.99	44.31	44.48	44.48	468,700
12 June 2024	43.86	44.71	43.71	44.31	44.31	529,600
11 June 2024	43.10	43.48	42.78	43.48	43.48	271,600
10 June 2024	42.93	43.12	42.69	43.00	43.00	159,600
07 June 2024	42.98	43.15	42.74	42.90	42.90	143,700
06 June 2024	42.95	43.16	42.62	42.98	42.98	396,300
05 June 2024	42.38	42.87	42.21	42.87	42.87	348,200
04 June 2024	41.92	42.13	41.61	42.01	42.01	569,300
03 June 2024	41.73	42.02	41.35	41.88	41.88	292,900
31 May 2024	41.62	41.62	40.52	41.38	41.38	182,100
30 May 2024	42.15	42.15	41.28	41.41	41.41	171,900
29 May 2024	41.97	42.36	41.84	42.14	42.14	332,900
28 May 2024	41.87	42.22	41.70	42.21	42.21	297,900
24 May 2024	41.29	41.75	41.07	41.72	41.72	232,200
23 May 2024	41.76	41.76	40.85	41.07	41.07	168,300
22 May 2024	41.33	41.36	40.80	41.00	41.00	157,400
21 May 2024	40.79	41.41	40.66	41.39	41.39	143,700
20 May 2024	40.89	41.07	40.79	40.89	40.89	148,200
17 May 2024	40.67	40.88	40.51	40.77	40.77	115,500
16 May 2024	40.82	41.03	40.69	40.69	40.69	187,600
15 May 2024	40.66	40.85	40.25	40.83	40.83	170,500
14 May 2024	39.84	40.49	39.80	40.41	40.41	146,000
13 May 2024	39.93	39.96	39.59	39.95	39.95	248,300
10 May 2024	40.16	40.16	39.56	39.80	39.80	208,500
09 May 2024	40.18	40.18	39.77	40.00	40.00	91,000
08 May 2024	39.72	40.16	39.70	40.01	40.01	283,100
07 May 2024	40.45	40.49	40.03	40.21	40.21	269,900
06 May 2024	39.99	40.38	39.75	40.38	40.38	213,700
03 May 2024	39.90	39.92	39.43	39.78	39.78	421,400
02 May 2024	38.75	38.99	38.15	38.95	38.95	99,800
01 May 2024	38.56	39.22	38.12	38.28	38.28	197,800
30 Apr 2024	39.04	39.34	38.25	38.25	38.25	118,400
29 Apr 2024	39.50	39.52	38.90	39.33	39.33	371,200
26 Apr 2024	38.62	38.90	38.19	38.72	38.72	446,100
25 Apr 2024	36.39	37.56	36.24	37.46	37.46	172,900
24 Apr 2024	38.44	38.47	37.53	38.03	38.03	265,500
23 Apr 2024	37.16	37.62	37.11	37.62	37.62	90,700
22 Apr 2024	36.69	37.10	36.35	36.89	36.89	188,200
19 Apr 2024	37.50	37.63	36.40	36.55	36.55	1,282,400
18 Apr 2024	38.00	38.23	37.65	37.80	37.80	154,400
17 Apr 2024	38.78	38.78	37.92	38.00	38.00	130,600
16 Apr 2024	38.22	38.75	38.20	38.41	38.41	244,900
15 Apr 2024	39.97	39.97	38.65	38.65	38.65	312,000
12 Apr 2024	39.96	40.10	39.49	39.59	39.59	215,600
11 Apr 2024	39.60	40.37	39.22	40.32	40.32	158,100
10 Apr 2024	39.10	39.40	39.05	39.34	39.34	63,700
09 Apr 2024	39.60	39.68	39.09	39.42	39.42	79,200
08 Apr 2024	39.49	39.63	39.30	39.42	39.42	52,600
05 Apr 2024	38.82	39.41	38.76	39.25	39.25	123,000
04 Apr 2024	39.44	39.85	38.68	38.68	38.68	143,900
03 Apr 2024	38.79	39.23	38.70	39.16	39.16	90,500
02 Apr 2024	38.61	38.93	38.40	38.87	38.87	159,400
01 Apr 2024	39.16	39.50	38.96	39.28	39.28	96,000
28 Mar 2024	39.23	39.27	38.90	39.15	39.15	136,800
27 Mar 2024	39.65	39.67	38.94	39.18	39.18	124,800
26 Mar 2024	39.90	40.02	39.32	39.38	39.38	271,400
25 Mar 2024	39.59	39.85	39.37	39.70	39.70	111,200
22 Mar 2024	39.32	39.82	39.13	39.79	39.79	113,100
21 Mar 2024	39.94	39.96	39.22	39.33	39.33	335,900
20 Mar 2024	39.07	39.47	38.78	39.46	39.46	183,400
19 Mar 2024	38.54	38.94	38.03	38.87	38.87	421,400
18 Mar 2024	38.80	39.12	38.54	38.77	38.77	212,200
15 Mar 2024	38.18	38.38	37.87	38.06	38.06	118,000
14 Mar 2024	38.67	38.78	38.22	38.37	38.37	100,800
13 Mar 2024	38.80	38.92	38.28	38.60	38.60	109,800
12 Mar 2024	38.06	38.90	37.76	38.88	38.88	136,800
11 Mar 2024	38.02	38.15	37.62	37.68	37.68	157,700
08 Mar 2024	39.30	39.61	38.00	38.23	38.23	218,400
07 Mar 2024	38.28	38.92	38.07	38.90	38.90	165,500
06 Mar 2024	38.10	38.20	37.67	37.95	37.95	197,700
05 Mar 2024	38.04	38.05	37.36	37.67	37.67	230,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

AUD/USD0.6551+0.0010(+0.15%)

OIL76.44-1.84(-2.35%)

GOLD2,385.70+32.20(+1.37%)

Bitcoin AUD103,698.35+1,294.95(+1.26%)

Roundhill Magnificent Seven ETF (MAGS)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

AUD/USD
0.6551
+0.0010(+0.15%)

OIL
76.44
-1.84(-2.35%)

GOLD
2,385.70
+32.20(+1.37%)

Bitcoin AUD
103,698.35
+1,294.95(+1.26%)