Australia markets closed

Roundhill Magnificent Seven ETF (MAGS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
46.71-0.03 (-0.06%)
At close: 04:00PM EDT
45.47 -1.24 (-2.65%)
After hours: 07:58PM EDT
Time period:
24 July 2023 - 24 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 July 202446.8947.1946.6546.7146.71422,300
22 July 202446.4246.9946.2446.7446.741,101,500
19 July 202446.0646.4445.5345.6345.63567,600
18 July 202446.8647.0045.8146.2546.25567,700
17 July 202446.9847.0846.1746.2746.271,054,500
16 July 202448.4448.5447.4847.8547.85959,300
15 July 202448.3348.9547.8748.0648.06805,900
12 July 202447.3048.4047.2347.9147.91892,200
11 July 202449.8049.8547.2947.6047.602,492,200
10 July 202449.5249.9649.3049.8449.841,465,300
09 July 202449.0049.4348.9549.3349.331,232,200
08 July 202448.8849.1648.5448.8448.841,377,500
05 July 202448.0748.9648.0148.8648.861,736,400
03 July 202447.1347.9447.1047.9447.94843,600
02 July 202446.1247.1546.0547.1547.151,263,000
01 July 202445.5046.2145.0346.1046.10962,600
28 June 202446.0146.2645.1145.1145.11573,700
27 June 202445.6146.0045.4245.8145.81949,100
26 June 202444.8445.6344.8245.6245.62506,900
25 June 202444.0544.9744.0544.9344.93369,500
24 June 202444.5044.6843.7843.7843.78290,000
21 June 202444.4844.8144.2044.4144.41292,000
20 June 202445.2645.3044.2244.5544.55489,800
18 June 202445.0745.0844.6744.9544.95395,800
17 June 202444.4345.4244.3745.0845.08703,000
14 June 202444.5144.6644.2244.5444.54258,300
13 June 202444.8544.9944.3144.4844.48468,700
12 June 202443.8644.7143.7144.3144.31529,600
11 June 202443.1043.4842.7843.4843.48271,600
10 June 202442.9343.1242.6943.0043.00159,600
07 June 202442.9843.1542.7442.9042.90143,700
06 June 202442.9543.1642.6242.9842.98396,300
05 June 202442.3842.8742.2142.8742.87348,200
04 June 202441.9242.1341.6142.0142.01569,300
03 June 202441.7342.0241.3541.8841.88292,900
31 May 202441.6241.6240.5241.3841.38182,100
30 May 202442.1542.1541.2841.4141.41171,900
29 May 202441.9742.3641.8442.1442.14332,900
28 May 202441.8742.2241.7042.2142.21297,900
24 May 202441.2941.7541.0741.7241.72232,200
23 May 202441.7641.7640.8541.0741.07168,300
22 May 202441.3341.3640.8041.0041.00157,400
21 May 202440.7941.4140.6641.3941.39143,700
20 May 202440.8941.0740.7940.8940.89148,200
17 May 202440.6740.8840.5140.7740.77115,500
16 May 202440.8241.0340.6940.6940.69187,600
15 May 202440.6640.8540.2540.8340.83170,500
14 May 202439.8440.4939.8040.4140.41146,000
13 May 202439.9339.9639.5939.9539.95248,300
10 May 202440.1640.1639.5639.8039.80208,500
09 May 202440.1840.1839.7740.0040.0091,000
08 May 202439.7240.1639.7040.0140.01283,100
07 May 202440.4540.4940.0340.2140.21269,900
06 May 202439.9940.3839.7540.3840.38213,700
03 May 202439.9039.9239.4339.7839.78421,400
02 May 202438.7538.9938.1538.9538.9599,800
01 May 202438.5639.2238.1238.2838.28197,800
30 Apr 202439.0439.3438.2538.2538.25118,400
29 Apr 202439.5039.5238.9039.3339.33371,200
26 Apr 202438.6238.9038.1938.7238.72446,100
25 Apr 202436.3937.5636.2437.4637.46172,900
24 Apr 202438.4438.4737.5338.0338.03265,500
23 Apr 202437.1637.6237.1137.6237.6290,700
22 Apr 202436.6937.1036.3536.8936.89188,200
19 Apr 202437.5037.6336.4036.5536.551,282,400
18 Apr 202438.0038.2337.6537.8037.80154,400
17 Apr 202438.7838.7837.9238.0038.00130,600
16 Apr 202438.2238.7538.2038.4138.41244,900
15 Apr 202439.9739.9738.6538.6538.65312,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...