Roundhill China Magnificent Seven ETF (MAGC)
BATS: MAGC · Real-Time Price · USD
25.51
+0.21 (0.81%)
Dec 5, 2025, 4:00 PM EST - Market closed
MAGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.50 | 25.63 | 25.00 | 25.51 | 25.51 | 0.81% | 5,321 |
| Dec 4, 2025 | 25.60 | 25.60 | 25.28 | 25.30 | 25.30 | 0.36% | 1,635 |
| Dec 3, 2025 | 25.35 | 25.35 | 25.20 | 25.21 | 25.21 | -0.90% | 6,384 |
| Dec 2, 2025 | 25.85 | 25.85 | 25.33 | 25.44 | 25.44 | -1.20% | 1,895 |
| Dec 1, 2025 | 25.25 | 25.80 | 25.25 | 25.75 | 25.75 | 1.41% | 1,639 |
| Nov 28, 2025 | 25.15 | 25.45 | 25.15 | 25.39 | 25.39 | 0.26% | 5,830 |
| Nov 26, 2025 | 26.05 | 26.05 | 25.33 | 25.33 | 25.33 | -0.30% | 4,176 |
| Nov 25, 2025 | 25.28 | 25.48 | 25.23 | 25.40 | 25.40 | 0.48% | 4,170 |
| Nov 24, 2025 | 25.26 | 25.29 | 25.11 | 25.28 | 25.28 | 2.94% | 8,699 |
| Nov 21, 2025 | 24.20 | 24.69 | 24.20 | 24.56 | 24.56 | 0.83% | 5,683 |
| Nov 20, 2025 | 25.14 | 25.14 | 24.36 | 24.36 | 24.36 | -2.54% | 7,766 |
| Nov 19, 2025 | 25.40 | 25.40 | 24.87 | 24.99 | 24.99 | -2.39% | 14,547 |
| Nov 18, 2025 | 25.60 | 25.69 | 25.38 | 25.60 | 25.60 | -1.07% | 6,355 |
| Nov 17, 2025 | 26.10 | 26.15 | 25.83 | 25.88 | 25.88 | -0.57% | 4,477 |
| Nov 14, 2025 | 26.01 | 26.48 | 25.84 | 26.03 | 26.03 | -1.89% | 17,016 |
| Nov 13, 2025 | 27.00 | 27.00 | 26.40 | 26.53 | 26.53 | -0.47% | 124,240 |
| Nov 12, 2025 | 26.63 | 26.66 | 26.57 | 26.66 | 26.65 | -0.64% | 2,051 |
| Nov 11, 2025 | 26.96 | 26.97 | 26.83 | 26.83 | 26.83 | -0.25% | 3,386 |
| Nov 10, 2025 | 26.76 | 26.90 | 26.75 | 26.90 | 26.90 | 1.80% | 3,475 |
| Nov 7, 2025 | 26.80 | 26.82 | 26.16 | 26.42 | 26.42 | -0.99% | 9,941 |
| Nov 6, 2025 | 26.82 | 26.83 | 26.60 | 26.69 | 26.69 | 0.42% | 1,904 |
| Nov 5, 2025 | 26.15 | 26.64 | 26.15 | 26.57 | 26.57 | 1.63% | 8,293 |
| Nov 4, 2025 | 26.00 | 26.38 | 26.00 | 26.15 | 26.15 | -2.09% | 5,187 |
| Nov 3, 2025 | 26.82 | 26.82 | 26.64 | 26.71 | 26.71 | -0.38% | 13,245 |
| Oct 31, 2025 | 26.75 | 26.81 | 26.58 | 26.81 | 26.81 | -0.93% | 11,785 |
| Oct 30, 2025 | 27.22 | 27.22 | 27.06 | 27.06 | 27.06 | -2.24% | 11,823 |
| Oct 29, 2025 | 27.95 | 27.95 | 27.59 | 27.68 | 27.68 | 0.36% | 3,446 |
| Oct 28, 2025 | 27.66 | 27.66 | 27.34 | 27.58 | 27.58 | -0.76% | 14,694 |
| Oct 27, 2025 | 27.70 | 28.00 | 27.70 | 27.79 | 27.79 | 1.58% | 8,197 |
| Oct 24, 2025 | 27.48 | 27.53 | 27.35 | 27.36 | 27.36 | 0.07% | 6,078 |
| Oct 23, 2025 | 27.00 | 27.53 | 27.00 | 27.34 | 27.34 | 2.44% | 7,780 |
| Oct 22, 2025 | 26.95 | 26.99 | 26.54 | 26.69 | 26.69 | -1.00% | 8,627 |
| Oct 21, 2025 | 27.00 | 27.04 | 26.95 | 26.96 | 26.96 | -2.09% | 11,192 |
| Oct 20, 2025 | 27.18 | 27.56 | 27.00 | 27.54 | 27.54 | 1.97% | 3,853 |
| Oct 17, 2025 | 26.27 | 27.11 | 26.20 | 27.00 | 27.00 | 0.05% | 10,844 |
| Oct 16, 2025 | 26.99 | 27.26 | 26.93 | 26.99 | 26.99 | -0.82% | 12,213 |
| Oct 15, 2025 | 27.29 | 27.45 | 27.08 | 27.21 | 27.21 | 0.88% | 8,271 |
| Oct 14, 2025 | 26.50 | 27.25 | 26.48 | 26.98 | 26.98 | -1.03% | 11,993 |
| Oct 13, 2025 | 27.50 | 27.50 | 27.19 | 27.26 | 27.26 | 2.55% | 6,215 |
| Oct 10, 2025 | 28.10 | 28.31 | 26.43 | 26.58 | 26.58 | -5.67% | 22,824 |
| Oct 9, 2025 | 28.61 | 28.61 | 28.11 | 28.18 | 28.18 | -2.46% | 8,828 |
| Oct 8, 2025 | 28.60 | 28.91 | 28.60 | 28.89 | 28.89 | 0.98% | 12,815 |
| Oct 7, 2025 | 29.20 | 29.20 | 28.61 | 28.61 | 28.61 | -1.73% | 12,242 |
| Oct 6, 2025 | 28.78 | 29.18 | 28.78 | 29.12 | 29.12 | -0.09% | 9,051 |
| Oct 3, 2025 | 29.50 | 29.50 | 29.01 | 29.14 | 29.14 | -1.05% | 17,786 |
| Oct 2, 2025 | 30.00 | 30.00 | 29.34 | 29.45 | 29.45 | 1.97% | 13,943 |
| Oct 1, 2025 | 28.85 | 28.90 | 28.75 | 28.88 | 28.88 | 0.89% | 5,722 |
| Sep 30, 2025 | 28.77 | 28.88 | 28.54 | 28.63 | 28.63 | 0.23% | 9,447 |
| Sep 29, 2025 | 28.67 | 28.67 | 28.48 | 28.56 | 28.56 | 1.61% | 9,977 |
| Sep 26, 2025 | 28.07 | 28.11 | 27.99 | 28.11 | 28.11 | -1.84% | 4,022 |