Australia markets open in 5 hours 28 minutes

Roundhill Magnificent Seven ETF (MAGS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
38.59-0.06 (-0.16%)
As of 02:16PM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202439.9138.7538.2038.5938.59229,592
15 Apr 202439.9739.9738.6538.6538.65311,400
12 Apr 202439.9640.1039.4939.5939.59215,600
11 Apr 202439.6040.3739.2240.3240.32158,100
10 Apr 202439.1039.4039.0539.3439.3463,700
09 Apr 202439.6039.6839.0939.4239.4279,200
08 Apr 202439.4939.6339.3039.4239.4252,600
05 Apr 202438.8239.4138.7639.2539.25123,000
04 Apr 202439.4439.8538.6838.6838.68143,900
03 Apr 202438.7939.2338.7039.1639.1690,500
02 Apr 202438.6138.9338.4038.8738.87159,400
01 Apr 202439.1639.5038.9639.2839.2896,000
28 Mar 202439.2339.2738.9039.1539.15136,800
27 Mar 202439.6539.6738.9439.1839.18124,800
26 Mar 202439.9040.0239.3239.3839.38271,400
25 Mar 202439.5939.8539.3739.7039.70111,200
22 Mar 202439.3239.8239.1339.7939.79113,100
21 Mar 202439.9439.9639.2239.3339.33335,900
20 Mar 202439.0739.4738.7839.4639.46183,400
19 Mar 202438.5438.9438.0338.8738.87421,400
18 Mar 202438.8039.1238.5438.7738.77212,200
15 Mar 202438.1838.3837.8738.0638.06118,000
14 Mar 202438.6738.7838.2238.3738.37100,800
13 Mar 202438.8038.9238.2838.6038.60109,800
12 Mar 202438.0638.9037.7638.8838.88136,800
11 Mar 202438.0238.1537.6237.6837.68157,700
08 Mar 202439.3039.6138.0038.2338.23218,400
07 Mar 202438.2838.9238.0738.9038.90165,500
06 Mar 202438.1038.2037.6737.9537.95197,700
05 Mar 202438.0438.0537.3637.6737.67230,700
04 Mar 202438.6738.6738.2938.3138.31252,900
01 Mar 202438.2238.7238.1338.6338.63274,000
29 Feb 202437.9538.2537.6038.2238.22176,600
28 Feb 202437.7737.9037.6337.7137.71130,700
27 Feb 202437.9837.9937.6237.9537.95177,200
26 Feb 202438.1138.1937.7637.8437.84159,700
23 Feb 202438.4738.6737.8538.0138.01284,800
22 Feb 202437.6938.2137.4638.1538.15355,700
21 Feb 202436.1736.4735.9736.4036.40226,500
20 Feb 202436.7936.8936.0636.4236.42284,600
16 Feb 202437.4537.5936.8237.0037.00190,900
15 Feb 202437.3137.4536.8837.3337.33181,400
14 Feb 202437.1237.3036.7437.3037.30226,600
13 Feb 202436.5837.1336.0036.7436.74331,100
12 Feb 202437.6837.8537.1537.3537.35369,200
09 Feb 202437.2637.6337.0037.6037.60257,100
08 Feb 202437.0337.1536.8537.0037.00190,600
07 Feb 202436.5436.9936.5236.9936.99257,800
06 Feb 202436.5036.6636.0636.2936.29125,500
05 Feb 202436.7336.8136.0036.4636.46230,900
02 Feb 202435.6836.5935.3636.5136.51338,800
01 Feb 202434.4234.6734.3734.6434.64204,600
31 Jan 202434.4834.6634.0034.1134.11182,200
30 Jan 202435.5435.5435.0835.1935.19198,400
29 Jan 202435.0035.3934.8235.3935.39159,800
26 Jan 202434.8535.0234.7334.8234.82168,800
25 Jan 202435.0235.1234.5734.8234.82299,600
24 Jan 202435.2035.5135.0335.1435.14286,200
23 Jan 202434.7734.8334.5734.8334.83102,800
22 Jan 202435.0035.1334.5634.6134.61231,000
19 Jan 202434.2534.6634.1234.6634.66124,000
18 Jan 202433.9834.0833.6934.0734.07118,400
17 Jan 202433.5233.6133.0233.5733.5773,900
16 Jan 202433.7533.9533.5533.7833.78128,200
12 Jan 202434.0334.0933.6733.7933.79152,100
11 Jan 202434.1134.2933.4033.8633.86132,800
10 Jan 202433.5033.9533.4533.8933.89188,800
09 Jan 202433.1633.4832.9433.3833.38142,200
08 Jan 202432.6033.3832.4733.3833.38201,100
05 Jan 202432.1832.6332.0332.3832.3899,800
04 Jan 202432.4032.6932.2232.2632.2686,200
03 Jan 202432.5632.7332.4332.5232.5261,400
02 Jan 202433.2333.3232.5032.6832.68111,600
29 Dec 202333.7533.8333.1433.4533.45121,400
28 Dec 202333.8934.0033.6233.7433.7483,900
27 Dec 202333.7534.0333.6033.7333.7373,200
27 Dec 20230.146 Dividend
26 Dec 202333.7734.0233.6633.7833.6370,500
22 Dec 202333.8533.8833.4633.6433.4961,200
21 Dec 202333.6933.7333.3733.7333.58105,400
20 Dec 202333.7734.0133.2333.2833.14135,800
19 Dec 202333.5833.6833.4733.6833.5384,000
18 Dec 202333.1533.6533.1533.5233.3899,000
15 Dec 202332.8433.3032.6833.0032.8695,200
14 Dec 202332.9033.0032.3632.7332.5988,500
13 Dec 202332.6332.7532.3932.6832.5485,500
12 Dec 202332.3732.5132.0632.5132.3740,800
11 Dec 202332.6132.6131.9132.2632.12108,100
08 Dec 202332.2832.7532.2832.7232.5882,300
07 Dec 202332.1532.6432.0932.4632.3273,000
06 Dec 202332.4932.4931.7631.8231.6857,500
05 Dec 202331.6332.3031.6032.1031.9670,200
04 Dec 202332.1932.1931.3631.6331.4963,400
01 Dec 202332.1832.2531.9332.1932.0540,100
30 Nov 202332.7132.9232.0432.1932.0553,600
29 Nov 202333.2333.2332.6032.7132.5766,100
28 Nov 202332.6732.9232.4732.9232.7843,200
27 Nov 202332.6732.8732.5732.6932.5563,100
24 Nov 202332.6232.7232.5432.6432.5030,400
22 Nov 202333.0833.2632.7132.8632.7234,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...