Roundhill Magnificent Seven ETF (MAGS) Historical Stock Data
36.58 ↓1.22 (-3.23%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MAGS is down -0.17% a day on average. There have been 13 days where Roundhill Magnificent Seven ETF closed green and 17 days where MAGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 38.54 | 38.87 | ↑$0.33 (0.86%) | 38.03 | 38.94 | 421.38K |
| 2024-03-18 | 38.80 | 38.77 | ↓$0.03 (-0.08%) | 38.54 | 39.12 | 210.97K |
| 2024-03-15 | 38.18 | 38.06 | ↓$0.12 (-0.31%) | 37.87 | 38.28 | 117.87K |
| 2024-03-14 | 38.54 | 38.37 | ↓$0.17 (-0.44%) | 38.22 | 38.78 | 100.15K |
| 2024-03-13 | 38.80 | 38.60 | ↓$0.20 (-0.52%) | 38.28 | 38.92 | 109.47K |
| 2024-03-12 | 38.06 | 38.88 | ↑$0.82 (2.15%) | 37.76 | 38.89 | 135.74K |
| 2024-03-11 | 38.02 | 37.68 | ↓$0.34 (-0.89%) | 37.62 | 38.15 | 157.60K |
| 2024-03-08 | 39.30 | 38.23 | ↓$1.07 (-2.72%) | 38.00 | 39.61 | 217.83K |
| 2024-03-07 | 38.28 | 38.90 | ↑$0.62 (1.62%) | 38.07 | 38.92 | 165.06K |
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