Roundhill Magnificent Seven ETF (MAGS) Historical Stock Data
38.73 ↑0.45 (1.18%)
As of May 2, 2024, 1:20pm EST.
Historical Data
In the past 30 trading days, MAGS is down -0.29% a day on average. There have been 14 days where Roundhill Magnificent Seven ETF closed green and 16 days where MAGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 38.56 | 38.28 | ↓$0.28 (-0.73%) | 38.12 | 39.22 | 197.50K |
| 2024-04-30 | 39.04 | 38.25 | ↓$0.79 (-2.02%) | 38.25 | 39.34 | 114.36K |
| 2024-04-29 | 39.50 | 39.33 | ↓$0.17 (-0.43%) | 38.90 | 39.52 | 370.89K |
| 2024-04-26 | 38.62 | 38.72 | ↑$0.10 (0.26%) | 38.19 | 38.89 | 444.77K |
| 2024-04-25 | 37.16 | 37.46 | ↑$0.30 (0.81%) | 36.24 | 37.54 | 169.01K |
| 2024-04-24 | 38.44 | 38.03 | ↓$0.41 (-1.07%) | 37.53 | 38.47 | 246.89K |
| 2024-04-23 | 37.16 | 37.62 | ↑$0.46 (1.24%) | 37.11 | 37.62 | 88.70K |
| 2024-04-22 | 36.69 | 36.89 | ↑$0.20 (0.55%) | 36.35 | 37.11 | 188.09K |
| 2024-04-19 | 37.50 | 36.55 | ↓$0.95 (-2.53%) | 36.40 | 37.63 | 1.28M |
| 2024-04-18 | 38.00 | 37.80 | ↓$0.20 (-0.53%) | 37.65 | 38.23 | 150.55K |
| 2024-04-17 | 38.78 | 38.00 | ↓$0.78 (-2.01%) | 37.95 | 38.78 | 130.39K |
| 2024-04-16 | 38.22 | 38.41 | ↑$0.19 (0.50%) | 38.20 | 38.75 | 244.91K |
| 2024-04-15 | 39.91 | 38.65 | ↓$1.26 (-3.16%) | 38.65 | 39.97 | 274.36K |
| 2024-04-12 | 39.96 | 39.59 | ↓$0.37 (-0.93%) | 39.49 | 40.10 | 215.18K |
| 2024-04-11 | 39.60 | 40.32 | ↑$0.72 (1.82%) | 39.22 | 40.37 | 156.22K |
| 2024-04-10 | 39.10 | 39.34 | ↑$0.24 (0.61%) | 39.05 | 39.40 | 62.66K |
| 2024-04-09 | 39.60 | 39.42 | ↓$0.18 (-0.45%) | 39.09 | 39.66 | 78.56K |
| 2024-04-08 | 39.49 | 39.42 | ↓$0.07 (-0.18%) | 39.30 | 39.63 | 52.46K |
| 2024-04-05 | 38.82 | 39.25 | ↑$0.43 (1.11%) | 38.76 | 39.40 | 123K |
| 2024-04-04 | 39.44 | 38.68 | ↓$0.76 (-1.93%) | 38.68 | 39.85 | 143.29K |
| 2024-04-03 | 38.79 | 39.16 | ↑$0.37 (0.95%) | 38.70 | 39.23 | 90.48K |
| 2024-04-02 | 38.61 | 38.87 | ↑$0.26 (0.67%) | 38.40 | 38.93 | 159.04K |
| 2024-04-01 | 39.16 | 39.28 | ↑$0.12 (0.31%) | 38.99 | 39.50 | 95.94K |
| 2024-03-28 | 39.18 | 39.15 | ↓$0.03 (-0.08%) | 38.90 | 39.27 | 136.70K |
| 2024-03-27 | 39.65 | 39.18 | ↓$0.47 (-1.19%) | 38.94 | 39.65 | 124.79K |
| 2024-03-26 | 39.90 | 39.38 | ↓$0.52 (-1.30%) | 39.32 | 40.02 | 270.13K |
| 2024-03-25 | 39.59 | 39.70 | ↑$0.11 (0.28%) | 39.37 | 39.85 | 110.81K |
| 2024-03-22 | 39.32 | 39.79 | ↑$0.47 (1.20%) | 39.13 | 39.82 | 112.96K |
| 2024-03-21 | 39.94 | 39.33 | ↓$0.61 (-1.53%) | 39.22 | 39.96 | 334.27K |
| 2024-03-20 | 39.07 | 39.46 | ↑$0.39 (1.00%) | 38.78 | 39.47 | 182.27K |
Create an account or log in to view more rows.
$MAGS I need a smoke after this trade
$MAGS Longs will be rewarded handsomely
$MAGS don’t be boring today beast
$MAGS FYI - leaning bullish
$MAGS looking ready to breakout soon.
$MAGS why not Monday yet
$MAGS upupup!
$MAGS more shorts the better idc
$MAGS getting this mare ready to run today
$MAGS green shoots