Roundhill Magnificent Seven ETF (MAGS) Historical Stock Data
65.31 ↓1.45 (-2.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MAGS is down -0.16% a day on average. There have been 17 days where Roundhill Magnificent Seven ETF closed green and 13 days where MAGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 66.82 | 65.31 | ↓$1.51 (-2.26%) | 65.30 | 66.82 | 2.87M |
| 2025-12-16 | 65.90 | 66.76 | ↑$0.86 (1.31%) | 65.75 | 66.93 | 3.13M |
| 2025-12-15 | 66.76 | 66.23 | ↓$0.53 (-0.79%) | 65.91 | 66.85 | 1.74M |
| 2025-12-12 | 66.62 | 66.15 | ↓$0.47 (-0.71%) | 65.55 | 67.04 | 4.39M |
| 2025-12-11 | 66.81 | 66.69 | ↓$0.12 (-0.18%) | 66.10 | 66.85 | 2.43M |
| 2025-12-10 | 66.96 | 67.19 | ↑$0.23 (0.35%) | 66.68 | 67.38 | 2.37M |
| 2025-12-09 | 66.82 | 67.16 | ↑$0.34 (0.51%) | 66.66 | 67.37 | 1.30M |
| 2025-12-08 | 67.38 | 67.02 | ↓$0.36 (-0.53%) | 66.73 | 67.51 | 1.70M |
| 2025-12-05 | 67.49 | 67.62 | ↑$0.14 (0.20%) | 67.23 | 67.77 | 3.12M |
| 2025-12-04 | 67.71 | 67.33 | ↓$0.38 (-0.56%) | 66.79 | 67.76 | 1.95M |
| 2025-12-03 | 66.74 | 67.00 | ↑$0.26 (0.39%) | 66.61 | 67.27 | 1.95M |
| 2025-12-02 | 66.96 | 67.00 | ↑$0.04 (0.06%) | 66.54 | 67.40 | 2.28M |
| 2025-12-01 | 66.20 | 66.68 | ↑$0.49 (0.73%) | 66.07 | 66.82 | 1.87M |
| 2025-11-28 | 66.50 | 66.76 | ↑$0.26 (0.39%) | 66.28 | 66.78 | 3.05M |
| 2025-11-26 | 66.48 | 66.31 | ↓$0.17 (-0.26%) | 65.91 | 66.57 | 2.24M |
| 2025-11-25 | 65.55 | 66.02 | ↑$0.47 (0.72%) | 64.75 | 66.13 | 3.19M |
| 2025-11-24 | 64.33 | 65.55 | ↑$1.22 (1.90%) | 64.26 | 65.72 | 4.44M |
| 2025-11-21 | 63.23 | 63.46 | ↑$0.23 (0.36%) | 62.36 | 64.30 | 5.79M |
| 2025-11-20 | 65.79 | 62.94 | ↓$2.85 (-4.33%) | 62.83 | 66.10 | 7.43M |
| 2025-11-19 | 63.77 | 64.06 | ↑$0.29 (0.45%) | 63.52 | 64.89 | 3.18M |
| 2025-11-18 | 64.12 | 63.54 | ↓$0.58 (-0.90%) | 62.93 | 64.51 | 6.94M |
| 2025-11-17 | 64.71 | 64.75 | ↑$0.04 (0.06%) | 64.24 | 65.60 | 4.29M |
| 2025-11-14 | 63.65 | 64.89 | ↑$1.24 (1.95%) | 63.31 | 65.44 | 4.70M |
| 2025-11-13 | 65.99 | 64.80 | ↓$1.19 (-1.80%) | 64.47 | 66.04 | 4.88M |
| 2025-11-12 | 67.56 | 66.50 | ↓$1.06 (-1.57%) | 66.02 | 67.59 | 2.36M |
| 2025-11-11 | 67.02 | 67.27 | ↑$0.25 (0.37%) | 66.62 | 67.35 | 1.92M |
| 2025-11-10 | 66.84 | 67.47 | ↑$0.63 (0.94%) | 66.71 | 67.57 | 3.97M |
| 2025-11-07 | 65.67 | 65.65 | ↓$0.02 (-0.03%) | 64.44 | 65.70 | 6.30M |
| 2025-11-06 | 67.56 | 66.19 | ↓$1.37 (-2.03%) | 65.92 | 67.56 | 3.42M |
| 2025-11-05 | 67.26 | 67.59 | ↑$0.33 (0.49%) | 66.82 | 68.02 | 3.68M |
Create an account or log in to view more rows.
$MAGS holding unfortunately lol
$MAGS bounce back baby
$MAGS buy bitches
$MAGS the redness has arrived
$MAGS diversified
$MAGS I mean ... head and shoulders .....
$MAGS Any red I see I shall buy
$MAGS volume is almost nonexistent
$MAGS lfg!!! So much movement ! Buy n hodl!
$MAGS I mean ... head and shoulders .....