Roundhill Magnificent Seven ETF (MAGS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 68.57 | 69.52 | 68.53 | 69.14 | +0.82% | 3,584,200 |
| 2026-08-06 | 68.49 | 69.13 | 68.29 | 68.58 | +0.23% | 3,620,600 |
| 2026-08-05 | 69.61 | 69.61 | 68.08 | 68.42 | -0.78% | 3,388,600 |
| 2026-08-04 | 67.74 | 69.21 | 67.74 | 68.96 | +0.85% | 9,311,900 |
| 2026-08-03 | 66.74 | 68.73 | 66.66 | 68.38 | +3.67% | 10,127,400 |
| 2026-07-31 | 64.60 | 66.16 | 64.34 | 65.96 | +3.19% | 4,629,200 |
| 2026-07-30 | 63.03 | 64.10 | 62.87 | 63.92 | +2.17% | 3,422,500 |
| 2026-07-29 | 63.26 | 64.08 | 62.43 | 62.56 | -1.39% | 3,666,500 |
| 2026-07-28 | 63.26 | 63.70 | 62.74 | 63.44 | +0.68% | 3,086,400 |
| 2026-07-27 | 63.95 | 64.08 | 62.96 | 63.01 | -0.22% | 4,880,200 |
| 2026-07-24 | 63.47 | 63.72 | 63.10 | 63.15 | -0.13% | 4,705,700 |
| 2026-07-23 | 64.20 | 64.24 | 62.78 | 63.23 | -4.63% | 7,860,400 |
| 2026-07-22 | 66.95 | 67.05 | 66.20 | 66.30 | -0.97% | 2,262,000 |
| 2026-07-21 | 67.00 | 67.22 | 66.78 | 66.95 | +0.03% | 2,245,200 |
| 2026-07-20 | 67.20 | 67.43 | 66.81 | 66.93 | +0.03% | 2,977,400 |
| 2026-07-17 | 66.61 | 67.27 | 66.33 | 66.91 | -1.78% | 6,322,600 |
| 2026-07-16 | 68.90 | 69.09 | 67.75 | 68.12 | -1.30% | 5,637,400 |
| 2026-07-15 | 67.76 | 69.02 | 67.76 | 69.02 | +2.34% | 7,210,000 |
| 2026-07-14 | 66.79 | 67.56 | 66.50 | 67.44 | +0.67% | 2,942,300 |
| 2026-07-13 | 67.40 | 67.84 | 66.86 | 66.99 | -1.02% | 3,331,100 |
| 2026-07-10 | 67.40 | 67.78 | 66.90 | 67.68 | +1.38% | 6,420,900 |
| 2026-07-09 | 64.98 | 66.81 | 64.66 | 66.76 | +1.47% | 4,602,200 |
| 2026-07-08 | 65.85 | 66.02 | 65.20 | 65.79 | -0.68% | 3,485,000 |
| 2026-07-07 | 66.56 | 66.74 | 66.05 | 66.24 | -0.06% | 3,636,300 |
| 2026-07-06 | 65.36 | 66.42 | 64.88 | 66.28 | +1.81% | 3,554,500 |
| 2026-07-02 | 65.70 | 66.10 | 64.76 | 65.10 | -1.12% | 10,040,000 |
| 2026-07-01 | 65.32 | 66.37 | 64.71 | 65.84 | +2.40% | 7,560,000 |
| 2026-06-30 | 63.44 | 64.46 | 63.33 | 64.30 | +1.23% | 4,457,800 |
| 2026-06-29 | 62.50 | 63.62 | 62.44 | 63.52 | +3.12% | 9,406,200 |
| 2026-06-26 | 60.80 | 62.26 | 60.72 | 61.60 | +0.87% | 6,474,100 |
| 2026-06-25 | 62.15 | 62.19 | 60.88 | 61.07 | -2.57% | 10,178,900 |
| 2026-06-24 | 63.21 | 63.98 | 62.58 | 62.68 | -0.73% | 2,840,300 |
| 2026-06-23 | 63.36 | 64.01 | 63.14 | 63.14 | -1.37% | 4,928,100 |
| 2026-06-22 | 64.85 | 65.43 | 64.02 | 64.02 | -2.17% | 4,334,900 |
| 2026-06-18 | 65.08 | 65.68 | 64.22 | 65.44 | +1.39% | 5,512,800 |
| 2026-06-17 | 66.08 | 66.20 | 64.38 | 64.54 | -2.83% | 5,358,600 |
| 2026-06-16 | 66.30 | 66.76 | 66.12 | 66.42 | -0.30% | 2,812,200 |
| 2026-06-15 | 66.06 | 66.92 | 66.06 | 66.62 | +2.63% | 3,352,600 |
| 2026-06-12 | 65.30 | 65.30 | 64.04 | 64.91 | +0.00% | 4,674,500 |
| 2026-06-11 | 64.36 | 64.99 | 63.32 | 64.91 | +1.07% | 5,677,400 |
| 2026-06-10 | 65.17 | 65.61 | 64.15 | 64.22 | -2.19% | 3,654,000 |
| 2026-06-09 | 66.89 | 67.22 | 64.45 | 65.66 | -1.31% | 3,969,100 |
| 2026-06-08 | 66.89 | 67.16 | 66.46 | 66.53 | +0.03% | 1,721,700 |
| 2026-06-05 | 68.63 | 69.06 | 66.28 | 66.51 | -3.78% | 4,710,500 |
| 2026-06-04 | 68.59 | 69.33 | 68.52 | 69.12 | +1.02% | 2,561,600 |
| 2026-06-03 | 68.97 | 69.29 | 68.05 | 68.42 | -1.08% | 12,230,600 |
| 2026-06-02 | 69.36 | 69.92 | 68.84 | 69.17 | -0.99% | 2,921,200 |
| 2026-06-01 | 70.57 | 70.61 | 69.86 | 69.86 | -1.20% | 4,412,700 |
| 2026-05-29 | 70.69 | 71.01 | 70.33 | 70.71 | -0.23% | 3,638,200 |
| 2026-05-28 | 70.19 | 70.89 | 70.03 | 70.87 | +0.77% | 2,361,700 |
| 2026-05-27 | 69.63 | 70.34 | 69.51 | 70.33 | +1.01% | 1,670,700 |
| 2026-05-26 | 69.60 | 69.85 | 69.18 | 69.63 | +0.39% | 2,285,600 |
| 2026-05-22 | 69.76 | 69.97 | 69.28 | 69.36 | -0.20% | 2,651,500 |
| 2026-05-21 | 69.29 | 69.93 | 68.72 | 69.50 | +0.01% | 1,657,900 |
| 2026-05-20 | 68.61 | 69.49 | 68.47 | 69.49 | +1.40% | 2,156,900 |
| 2026-05-19 | 69.15 | 69.22 | 68.12 | 68.53 | -1.34% | 2,830,900 |
| 2026-05-18 | 69.82 | 70.27 | 68.99 | 69.46 | -0.54% | 2,735,100 |
| 2026-05-15 | 70.02 | 70.66 | 69.48 | 69.84 | -1.55% | 3,598,400 |
| 2026-05-14 | 70.72 | 71.16 | 70.37 | 70.94 | +0.58% | 3,301,900 |
| 2026-05-13 | 69.22 | 70.77 | 68.88 | 70.53 | +2.04% | 2,272,500 |
| 2026-05-12 | 69.13 | 69.46 | 68.35 | 69.12 | -0.46% | 2,326,700 |
| 2026-05-11 | 68.87 | 69.85 | 68.75 | 69.44 | -0.26% | 2,421,800 |
| 2026-05-08 | 69.10 | 69.83 | 69.08 | 69.62 | +1.06% | 2,557,100 |
| 2026-05-07 | 68.98 | 69.49 | 68.69 | 68.89 | +0.63% | 2,925,700 |
| 2026-05-06 | 67.20 | 68.53 | 67.00 | 68.46 | +2.01% | 3,410,400 |
| 2026-05-05 | 67.36 | 67.72 | 66.90 | 67.11 | +0.21% | 2,632,900 |
| 2026-05-04 | 66.92 | 67.24 | 66.38 | 66.97 | +0.15% | 2,916,300 |
| 2026-05-01 | 66.68 | 67.47 | 66.51 | 66.87 | +0.95% | 3,618,900 |
| 2026-04-30 | 66.70 | 66.82 | 64.89 | 66.24 | -0.51% | 6,117,600 |
| 2026-04-29 | 66.50 | 67.03 | 66.17 | 66.58 | -0.42% | 3,757,100 |
| 2026-04-28 | 66.55 | 67.06 | 66.29 | 66.86 | -0.33% | 2,965,200 |
| 2026-04-27 | 66.34 | 67.18 | 66.10 | 67.08 | +0.77% | 2,937,400 |
| 2026-04-24 | 65.60 | 66.72 | 65.34 | 66.57 | +1.90% | 4,347,200 |
| 2026-04-23 | 65.78 | 66.08 | 64.73 | 65.33 | -1.67% | 4,083,100 |
| 2026-04-22 | 65.83 | 66.44 | 65.52 | 66.44 | +1.73% | 2,623,600 |
| 2026-04-21 | 66.13 | 66.17 | 65.17 | 65.31 | -0.68% | 3,784,300 |
| 2026-04-20 | 66.10 | 66.26 | 65.20 | 65.76 | -1.04% | 3,105,400 |
| 2026-04-17 | 66.06 | 66.81 | 65.82 | 66.45 | +1.75% | 5,607,100 |
| 2026-04-16 | 65.53 | 65.56 | 64.56 | 65.31 | +0.08% | 3,491,500 |
| 2026-04-15 | 63.87 | 65.31 | 63.78 | 65.26 | +2.59% | 5,520,800 |
| 2026-04-14 | 62.36 | 63.75 | 62.30 | 63.61 | +3.00% | 9,009,800 |
| 2026-04-13 | 61.06 | 61.79 | 60.73 | 61.76 | +1.01% | 3,225,500 |
| 2026-04-10 | 60.92 | 61.37 | 60.84 | 61.14 | +0.69% | 3,815,000 |
| 2026-04-09 | 60.08 | 60.86 | 59.57 | 60.72 | +1.50% | 3,117,300 |
| 2026-04-08 | 60.68 | 60.83 | 59.45 | 59.82 | +2.62% | 4,177,200 |
| 2026-04-07 | 57.98 | 58.32 | 56.98 | 58.29 | -0.15% | 2,841,700 |
| 2026-04-06 | 58.40 | 58.76 | 58.02 | 58.38 | +0.19% | 2,114,100 |
| 2026-04-02 | 57.42 | 58.53 | 57.18 | 58.27 | -0.70% | 5,314,900 |
| 2026-04-01 | 58.50 | 59.13 | 58.23 | 58.68 | +1.28% | 5,859,500 |
| 2026-03-31 | 56.21 | 58.11 | 56.21 | 57.94 | +4.60% | 7,517,700 |
| 2026-03-30 | 56.07 | 56.09 | 55.09 | 55.39 | -0.11% | 3,883,000 |
| 2026-03-27 | 56.65 | 56.66 | 55.36 | 55.45 | -2.77% | 4,448,100 |
| 2026-03-26 | 58.35 | 58.52 | 56.98 | 57.03 | -3.26% | 3,306,600 |
| 2026-03-25 | 59.32 | 59.68 | 58.77 | 58.95 | +0.75% | 3,314,300 |
| 2026-03-24 | 58.99 | 59.05 | 58.42 | 58.51 | -1.30% | 3,549,800 |
| 2026-03-23 | 59.23 | 59.85 | 59.03 | 59.28 | +1.56% | 5,909,800 |
| 2026-03-20 | 59.28 | 59.39 | 57.94 | 58.37 | -1.98% | 4,986,500 |
| 2026-03-19 | 59.60 | 59.84 | 59.25 | 59.55 | -1.08% | 4,310,000 |
| 2026-03-18 | 60.80 | 61.13 | 60.11 | 60.20 | -1.52% | 2,826,300 |
| 2026-03-17 | 60.99 | 61.35 | 60.81 | 61.13 | +0.41% | 2,836,000 |
| 2026-03-16 | 60.60 | 61.28 | 60.52 | 60.88 | +1.57% | 2,295,900 |
| 2026-03-13 | 61.12 | 61.22 | 59.86 | 59.94 | -1.66% | 4,167,200 |
| 2026-03-12 | 61.65 | 61.77 | 60.83 | 60.95 | -1.93% | 4,039,500 |
| 2026-03-11 | 62.00 | 62.78 | 61.78 | 62.15 | +0.36% | 2,347,800 |
| 2026-03-10 | 61.79 | 62.34 | 61.58 | 61.93 | +0.34% | 3,614,675 |
| 2026-03-09 | 60.21 | 61.83 | 59.93 | 61.72 | +1.20% | 5,625,161 |
| 2026-03-06 | 61.39 | 61.66 | 60.86 | 60.99 | -1.88% | 5,879,900 |
| 2026-03-05 | 61.86 | 62.32 | 61.41 | 62.16 | -0.11% | 4,736,000 |
| 2026-03-04 | 61.56 | 62.47 | 61.44 | 62.23 | +1.53% | 3,953,100 |
| 2026-03-03 | 60.50 | 61.48 | 60.16 | 61.29 | -0.52% | 7,548,500 |
| 2026-03-02 | 60.30 | 61.92 | 60.15 | 61.61 | +0.42% | 7,871,800 |
| 2026-02-27 | 61.40 | 61.78 | 61.04 | 61.35 | -1.48% | 3,993,300 |
| 2026-02-26 | 63.15 | 63.19 | 61.78 | 62.27 | -1.58% | 3,781,800 |
| 2026-02-25 | 62.62 | 63.30 | 62.61 | 63.27 | +1.54% | 3,039,400 |
| 2026-02-24 | 61.56 | 62.40 | 61.21 | 62.31 | +1.15% | 2,724,300 |
| 2026-02-23 | 62.38 | 62.58 | 61.33 | 61.60 | -1.60% | 3,038,100 |
| 2026-02-20 | 61.33 | 62.73 | 61.14 | 62.60 | +1.64% | 6,855,400 |
| 2026-02-19 | 61.36 | 61.95 | 61.19 | 61.59 | -0.16% | 2,994,900 |
| 2026-02-18 | 61.40 | 62.09 | 61.27 | 61.69 | +0.69% | 4,029,500 |
| 2026-02-17 | 60.74 | 61.55 | 60.13 | 61.27 | +0.20% | 5,627,200 |
| 2026-02-13 | 61.67 | 61.77 | 60.89 | 61.15 | -0.94% | 9,088,000 |
| 2026-02-12 | 63.43 | 63.50 | 61.55 | 61.73 | -2.31% | 4,917,700 |
| 2026-02-11 | 64.00 | 64.23 | 62.94 | 63.19 | -0.61% | 2,744,100 |
| 2026-02-10 | 64.03 | 64.10 | 63.48 | 63.58 | -0.41% | 2,701,100 |
| 2026-02-09 | 63.03 | 64.19 | 62.68 | 63.84 | +1.16% | 4,383,500 |
| 2026-02-06 | 62.33 | 63.38 | 62.03 | 63.11 | +0.46% | 7,610,200 |
| 2026-02-05 | 62.81 | 63.41 | 62.01 | 62.82 | -1.98% | 5,836,100 |
| 2026-02-04 | 65.21 | 65.35 | 63.48 | 64.09 | -1.52% | 5,078,700 |
| 2026-02-03 | 66.32 | 66.38 | 64.57 | 65.08 | -1.62% | 2,910,300 |
| 2026-02-02 | 65.64 | 66.56 | 65.57 | 66.16 | +0.01% | 1,774,300 |
| 2026-01-30 | 66.20 | 66.74 | 65.89 | 66.15 | -0.35% | 3,066,400 |
| 2026-01-29 | 67.01 | 67.09 | 64.91 | 66.38 | -0.24% | 4,762,900 |
| 2026-01-28 | 66.80 | 66.97 | 66.22 | 66.54 | -0.02% | 2,358,400 |
| 2026-01-27 | 66.33 | 66.72 | 66.13 | 66.55 | +0.96% | 2,797,000 |
| 2026-01-26 | 65.68 | 66.27 | 65.59 | 65.92 | +0.46% | 1,846,400 |
| 2026-01-23 | 65.06 | 65.97 | 64.94 | 65.62 | +1.06% | 4,558,800 |
| 2026-01-22 | 64.37 | 65.05 | 64.11 | 64.93 | +2.03% | 3,619,300 |
| 2026-01-21 | 63.08 | 64.20 | 62.71 | 63.64 | +1.11% | 4,688,700 |
| 2026-01-20 | 63.59 | 63.84 | 62.78 | 62.94 | -3.02% | 5,516,700 |
| 2026-01-16 | 65.24 | 65.56 | 64.83 | 64.90 | -0.29% | 1,967,800 |
| 2026-01-15 | 65.53 | 65.60 | 64.92 | 65.09 | +0.17% | 2,737,400 |
| 2026-01-14 | 65.55 | 65.55 | 64.63 | 64.98 | -1.53% | 3,820,400 |
| 2026-01-13 | 66.35 | 66.48 | 65.63 | 65.99 | -0.45% | 2,183,800 |
| 2026-01-12 | 65.91 | 66.64 | 65.91 | 66.28 | -0.13% | 2,844,300 |
| 2026-01-09 | 65.80 | 66.44 | 65.48 | 66.37 | +0.74% | 3,696,100 |
| 2026-01-08 | 65.88 | 65.92 | 65.26 | 65.88 | -0.03% | 11,603,500 |
| 2026-01-07 | 65.74 | 66.48 | 65.60 | 65.90 | +0.38% | 2,041,200 |
| 2026-01-06 | 65.89 | 66.03 | 65.33 | 65.65 | -0.36% | 4,034,318 |
| 2026-01-05 | 65.84 | 66.33 | 65.67 | 65.89 | +0.83% | 2,331,632 |
| 2026-01-02 | 66.50 | 66.99 | 65.03 | 65.35 | -0.92% | 2,986,900 |
| 2025-12-31 | 66.52 | 66.54 | 65.96 | 65.96 | -0.68% | 1,593,400 |
| 2025-12-30 | 66.40 | 66.69 | 66.32 | 66.41 | -1.56% | 1,192,400 |
| 2025-12-29 | 67.43 | 67.61 | 67.25 | 67.46 | -0.78% | 1,536,300 |
| 2025-12-26 | 68.22 | 68.46 | 67.97 | 67.99 | -0.26% | 1,220,400 |
| 2025-12-24 | 68.09 | 68.21 | 67.84 | 68.17 | +0.06% | 1,043,600 |
| 2025-12-23 | 67.37 | 68.17 | 67.37 | 68.13 | +0.95% | 1,593,300 |
| 2025-12-22 | 67.61 | 67.70 | 67.19 | 67.49 | +0.55% | 2,263,700 |
| 2025-12-19 | 66.90 | 67.14 | 66.65 | 67.12 | +0.80% | 2,794,500 |
| 2025-12-18 | 66.25 | 67.07 | 65.82 | 66.59 | +1.96% | 1,944,500 |
| 2025-12-17 | 66.82 | 66.82 | 65.30 | 65.31 | -2.17% | 2,875,200 |
| 2025-12-16 | 65.90 | 66.93 | 65.75 | 66.76 | +0.80% | 3,139,800 |
| 2025-12-15 | 66.76 | 66.85 | 65.91 | 66.23 | +0.12% | 1,764,700 |
| 2025-12-12 | 66.62 | 67.04 | 65.55 | 66.15 | -0.81% | 4,401,100 |
| 2025-12-11 | 66.81 | 66.84 | 66.10 | 66.69 | -0.74% | 2,454,800 |
| 2025-12-10 | 66.95 | 67.39 | 66.68 | 67.19 | +0.04% | 2,408,200 |
| 2025-12-09 | 66.82 | 67.37 | 66.66 | 67.16 | +0.21% | 1,311,300 |
| 2025-12-08 | 67.38 | 67.53 | 66.72 | 67.02 | -0.89% | 1,747,400 |
| 2025-12-05 | 67.48 | 67.77 | 67.23 | 67.62 | +0.43% | 3,122,300 |
| 2025-12-04 | 67.71 | 67.76 | 66.79 | 67.33 | +0.49% | 1,961,900 |
| 2025-12-03 | 66.74 | 67.28 | 66.61 | 67.00 | +0.00% | 1,999,900 |
| 2025-12-02 | 66.96 | 67.40 | 66.54 | 67.00 | +0.48% | 2,311,900 |
| 2025-12-01 | 66.19 | 66.82 | 66.07 | 66.68 | -0.12% | 1,869,400 |
| 2025-11-28 | 66.50 | 66.78 | 66.28 | 66.76 | +0.68% | 3,062,500 |
| 2025-11-26 | 66.48 | 66.57 | 65.91 | 66.31 | +0.44% | 2,250,800 |
| 2025-11-25 | 65.55 | 66.13 | 64.74 | 66.02 | +0.72% | 3,189,000 |
| 2025-11-24 | 64.33 | 65.72 | 64.23 | 65.55 | +3.29% | 4,466,000 |
| 2025-11-21 | 63.23 | 64.30 | 62.36 | 63.46 | +0.83% | 5,799,200 |
| 2025-11-20 | 65.79 | 66.11 | 62.83 | 62.94 | -1.75% | 7,474,100 |
| 2025-11-19 | 63.77 | 64.89 | 63.51 | 64.06 | +0.82% | 3,342,500 |
| 2025-11-18 | 64.12 | 64.53 | 62.93 | 63.54 | -1.87% | 7,007,200 |
| 2025-11-17 | 64.71 | 65.60 | 64.24 | 64.75 | -0.22% | 4,302,800 |
| 2025-11-14 | 63.65 | 65.44 | 63.31 | 64.89 | +0.14% | 4,734,700 |
| 2025-11-13 | 65.99 | 66.04 | 64.47 | 64.80 | -2.56% | 4,905,800 |
| 2025-11-12 | 67.56 | 67.59 | 66.03 | 66.50 | -1.14% | 2,456,500 |
| 2025-11-11 | 67.02 | 67.35 | 66.62 | 67.27 | -0.30% | 1,939,900 |
| 2025-11-10 | 66.84 | 67.56 | 66.71 | 67.47 | +2.77% | 4,023,300 |
| 2025-11-07 | 65.67 | 65.70 | 64.44 | 65.65 | -0.82% | 6,349,600 |
| 2025-11-06 | 67.56 | 67.56 | 65.92 | 66.19 | -2.07% | 3,675,400 |
| 2025-11-05 | 67.26 | 68.02 | 66.82 | 67.59 | +0.76% | 3,710,400 |
| 2025-11-04 | 67.37 | 68.05 | 67.04 | 67.08 | -2.29% | 3,370,000 |
| 2025-11-03 | 68.76 | 69.09 | 68.53 | 68.65 | +1.02% | 3,535,300 |
| 2025-10-31 | 68.97 | 68.97 | 67.56 | 67.96 | +1.51% | 7,300,700 |
| 2025-10-30 | 68.10 | 68.10 | 66.95 | 66.95 | -3.06% | 5,163,500 |
| 2025-10-29 | 69.02 | 69.14 | 68.29 | 69.06 | +1.01% | 4,947,800 |
| 2025-10-28 | 68.07 | 68.63 | 67.72 | 68.37 | +1.32% | 3,457,800 |
| 2025-10-27 | 66.86 | 67.58 | 66.78 | 67.48 | +2.46% | 3,741,600 |
| 2025-10-24 | 65.68 | 65.98 | 65.58 | 65.86 | +0.76% | 3,612,600 |
| 2025-10-23 | 64.60 | 65.48 | 64.32 | 65.36 | +0.77% | 2,714,500 |
| 2025-10-22 | 65.25 | 65.40 | 64.02 | 64.86 | -0.46% | 3,797,400 |
| 2025-10-21 | 65.34 | 65.41 | 64.91 | 65.16 | -0.20% | 2,595,800 |
| 2025-10-20 | 64.71 | 65.38 | 64.61 | 65.29 | +1.49% | 2,491,700 |
| 2025-10-17 | 63.42 | 64.44 | 63.22 | 64.33 | +1.04% | 3,785,800 |
| 2025-10-16 | 64.10 | 64.59 | 63.09 | 63.67 | -0.44% | 2,432,100 |
| 2025-10-15 | 64.18 | 64.40 | 63.11 | 63.95 | +0.76% | 1,982,100 |
| 2025-10-14 | 63.31 | 64.05 | 62.60 | 63.47 | -1.20% | 2,332,100 |
| 2025-10-13 | 63.81 | 64.30 | 63.45 | 64.24 | +2.31% | 2,545,600 |
| 2025-10-10 | 65.27 | 65.60 | 62.75 | 62.79 | -3.81% | 5,894,000 |
| 2025-10-09 | 65.19 | 65.30 | 64.66 | 65.28 | +0.14% | 1,674,700 |
| 2025-10-08 | 64.80 | 65.28 | 64.59 | 65.19 | +0.85% | 1,851,300 |
| 2025-10-07 | 65.25 | 65.41 | 64.53 | 64.64 | -1.10% | 2,069,300 |
| 2025-10-06 | 64.63 | 65.43 | 64.28 | 65.36 | +1.44% | 2,285,200 |
| 2025-10-03 | 65.12 | 65.26 | 64.09 | 64.43 | -0.86% | 3,514,800 |
| 2025-10-02 | 65.70 | 65.70 | 64.88 | 64.99 | -0.34% | 1,876,800 |
| 2025-10-01 | 64.39 | 65.39 | 64.29 | 65.21 | +0.54% | 2,028,700 |
| 2025-09-30 | 64.67 | 64.92 | 64.15 | 64.86 | +0.12% | 1,630,500 |
| 2025-09-29 | 64.84 | 65.26 | 64.54 | 64.78 | +0.51% | 2,050,000 |
| 2025-09-26 | 64.24 | 64.58 | 63.72 | 64.45 | +0.55% | 2,904,900 |
| 2025-09-25 | 64.10 | 64.43 | 63.51 | 64.10 | -0.84% | 3,056,700 |
| 2025-09-24 | 64.93 | 64.99 | 64.17 | 64.64 | +0.11% | 1,859,600 |
| 2025-09-23 | 65.73 | 65.73 | 64.44 | 64.57 | -1.54% | 2,660,400 |
| 2025-09-22 | 65.18 | 65.68 | 65.13 | 65.58 | +0.72% | 2,472,800 |
| 2025-09-19 | 64.77 | 65.12 | 64.67 | 65.11 | +1.26% | 3,035,900 |
| 2025-09-18 | 64.63 | 64.73 | 64.26 | 64.30 | +0.34% | 7,644,700 |
| 2025-09-17 | 64.22 | 64.31 | 63.35 | 64.08 | -0.53% | 2,617,000 |
| 2025-09-16 | 64.33 | 64.54 | 64.14 | 64.42 | +0.44% | 2,077,700 |
| 2025-09-15 | 63.80 | 64.39 | 63.67 | 64.14 | +1.92% | 2,399,000 |
| 2025-09-12 | 62.12 | 62.97 | 61.97 | 62.93 | +1.50% | 3,034,500 |
| 2025-09-11 | 61.65 | 62.07 | 61.28 | 62.00 | +0.99% | 1,657,500 |
| 2025-09-10 | 62.11 | 62.11 | 61.22 | 61.39 | -0.53% | 2,829,500 |
| 2025-09-09 | 61.45 | 61.76 | 61.16 | 61.72 | +0.73% | 2,197,200 |
| 2025-09-08 | 61.54 | 61.86 | 61.19 | 61.27 | +0.10% | 1,187,900 |
| 2025-09-05 | 61.50 | 61.71 | 60.69 | 61.21 | -0.20% | 3,600,400 |
| 2025-09-04 | 60.80 | 61.36 | 60.54 | 61.33 | +1.27% | 2,706,400 |
| 2025-09-03 | 60.31 | 60.73 | 60.04 | 60.56 | +2.45% | 2,141,600 |
| 2025-09-02 | 58.66 | 59.21 | 58.31 | 59.11 | -1.14% | 2,232,400 |
| 2025-08-29 | 60.40 | 60.43 | 59.61 | 59.79 | -1.39% | 2,137,100 |
| 2025-08-28 | 60.35 | 60.75 | 60.11 | 60.63 | +0.48% | 1,548,600 |
| 2025-08-27 | 60.24 | 60.50 | 60.05 | 60.34 | +0.07% | 1,851,800 |
| 2025-08-26 | 59.95 | 60.34 | 59.69 | 60.30 | +0.33% | 1,044,900 |
| 2025-08-25 | 59.78 | 60.43 | 59.56 | 60.10 | +0.48% | 1,798,900 |
| 2025-08-22 | 58.57 | 59.96 | 58.32 | 59.81 | +2.45% | 3,550,900 |
| 2025-08-21 | 58.48 | 58.78 | 58.15 | 58.38 | -0.51% | 1,404,500 |
| 2025-08-20 | 59.12 | 59.21 | 57.83 | 58.68 | -1.11% | 2,882,700 |
| 2025-08-19 | 60.27 | 60.30 | 59.23 | 59.34 | -1.62% | 1,865,500 |
| 2025-08-18 | 60.30 | 60.45 | 60.05 | 60.32 | -0.26% | 1,148,800 |
| 2025-08-15 | 60.90 | 60.90 | 60.35 | 60.48 | -0.26% | 2,283,400 |
| 2025-08-14 | 60.34 | 60.82 | 60.28 | 60.64 | +0.45% | 1,529,200 |
| 2025-08-13 | 60.76 | 60.96 | 60.19 | 60.37 | -0.33% | 1,865,000 |
| 2025-08-12 | 60.30 | 60.63 | 59.74 | 60.57 | +1.12% | 1,965,100 |
| 2025-08-11 | 59.93 | 60.41 | 59.69 | 59.90 | -0.05% | 2,016,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+8.06%). Worst month: Mar (-3.99%). Based on 4 years of daily data (2023–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Roundhill Magnificent Seven ETF's (MAGS) latest close?
69.14 on 2026-08-07, from the Closelook data lake's daily price record.
What is MAGS's 52-week high and low?
71.16 high and 55.09 low over the trailing 52 weeks, as of 2026-08-07.
What is Roundhill Magnificent Seven ETF's strongest and weakest month historically?
Historically, MAGS's strongest calendar month has been May (average +8.06%) and its weakest Mar (average -3.99%), based on 4 years of daily data (2023–2026).
How many years of seasonality does this cover?
4 years (2023–2026), computed from 735 daily bars in the Closelook data lake.