Roundhill Daily 2X Long Magnificent Seven ETF (MAGX)
BATS: MAGX · Real-Time Price · USD
36.28
+3.72 (11.43%)
At close: May 12, 2025, 4:00 PM
36.12
-0.16 (-0.44%)
After-hours: May 12, 2025, 5:49 PM EDT
MAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 36.11 | 36.23 | 35.06 | 36.00 | - | 10.57% | 277,037 |
| May 9, 2025 | 32.71 | 33.20 | 32.21 | 32.56 | 32.56 | 1.78% | 147,313 |
| May 8, 2025 | 32.02 | 32.94 | 31.57 | 31.99 | 31.99 | 1.88% | 161,802 |
| May 7, 2025 | 31.67 | 32.09 | 30.28 | 31.40 | 31.40 | -0.57% | 82,719 |
| May 6, 2025 | 31.21 | 31.93 | 31.09 | 31.58 | 31.58 | -1.07% | 81,708 |
| May 5, 2025 | 31.95 | 32.50 | 31.64 | 31.92 | 31.92 | -1.88% | 100,231 |
| May 2, 2025 | 32.57 | 33.28 | 31.86 | 32.53 | 32.53 | 1.50% | 231,021 |
| May 1, 2025 | 32.08 | 32.85 | 31.70 | 32.05 | 32.05 | 6.90% | 243,894 |
| Apr 30, 2025 | 29.17 | 30.48 | 28.50 | 29.98 | 29.98 | -2.85% | 179,461 |
| Apr 29, 2025 | 30.22 | 30.90 | 30.00 | 30.86 | 30.86 | 0.75% | 96,712 |
| Apr 28, 2025 | 31.11 | 31.22 | 29.49 | 30.63 | 30.63 | -0.75% | 169,244 |
| Apr 25, 2025 | 29.78 | 30.89 | 29.13 | 30.86 | 30.86 | 7.08% | 368,130 |
| Apr 24, 2025 | 27.65 | 29.10 | 27.52 | 28.82 | 28.82 | 4.16% | 140,442 |
| Apr 23, 2025 | 28.13 | 28.62 | 27.22 | 27.67 | 27.67 | 8.04% | 218,113 |
| Apr 22, 2025 | 24.97 | 26.19 | 24.75 | 25.61 | 25.61 | 6.49% | 150,919 |
| Apr 21, 2025 | 24.93 | 24.93 | 23.59 | 24.05 | 24.05 | -6.71% | 93,266 |
| Apr 17, 2025 | 26.80 | 26.80 | 25.60 | 25.78 | 25.78 | -1.45% | 64,399 |
| Apr 16, 2025 | 27.06 | 27.56 | 25.51 | 26.16 | 26.16 | -8.91% | 229,332 |
| Apr 15, 2025 | 28.73 | 29.26 | 28.27 | 28.72 | 28.72 | -1.91% | 113,069 |
| Apr 14, 2025 | 30.73 | 30.73 | 28.22 | 29.28 | 29.28 | 1.49% | 342,211 |
| Apr 11, 2025 | 27.72 | 29.10 | 27.46 | 28.85 | 28.85 | 2.67% | 141,784 |
| Apr 10, 2025 | 29.06 | 29.44 | 26.10 | 28.10 | 28.10 | -9.73% | 264,704 |
| Apr 9, 2025 | 24.02 | 31.37 | 24.02 | 31.13 | 31.13 | 28.90% | 461,163 |
| Apr 8, 2025 | 27.66 | 28.10 | 23.47 | 24.15 | 24.15 | -5.48% | 287,983 |
| Apr 7, 2025 | 22.99 | 27.97 | 22.41 | 25.55 | 25.55 | 0.08% | 559,529 |
| Apr 4, 2025 | 26.50 | 27.39 | 25.32 | 25.53 | 25.53 | -11.69% | 378,456 |
| Apr 3, 2025 | 29.44 | 30.02 | 28.68 | 28.91 | 28.91 | -12.92% | 362,834 |
| Apr 2, 2025 | 31.20 | 33.70 | 30.98 | 33.20 | 33.20 | 2.25% | 202,679 |
| Apr 1, 2025 | 31.26 | 32.85 | 31.19 | 32.47 | 32.47 | 3.87% | 86,846 |
| Mar 31, 2025 | 30.28 | 31.75 | 29.32 | 31.26 | 31.26 | -1.61% | 128,348 |
| Mar 28, 2025 | 33.55 | 33.83 | 31.57 | 31.77 | 31.77 | -6.94% | 98,462 |
| Mar 27, 2025 | 34.10 | 35.16 | 33.76 | 34.14 | 34.14 | -1.07% | 70,078 |
| Mar 26, 2025 | 36.26 | 36.26 | 34.17 | 34.51 | 34.51 | -5.58% | 109,066 |
| Mar 25, 2025 | 35.98 | 36.67 | 35.73 | 36.55 | 36.55 | 1.87% | 140,946 |
| Mar 24, 2025 | 35.07 | 35.91 | 34.82 | 35.88 | 35.88 | 6.63% | 181,199 |
| Mar 21, 2025 | 32.27 | 33.65 | 32.16 | 33.65 | 33.65 | 2.28% | 41,909 |
| Mar 20, 2025 | 32.10 | 33.96 | 32.10 | 32.90 | 32.90 | -0.12% | 56,743 |
| Mar 19, 2025 | 32.49 | 33.51 | 32.20 | 32.94 | 32.94 | 3.23% | 68,952 |
| Mar 18, 2025 | 32.89 | 32.89 | 31.40 | 31.91 | 31.91 | -5.79% | 83,208 |
| Mar 17, 2025 | 34.24 | 34.36 | 32.78 | 33.87 | 33.87 | -0.59% | 87,353 |
| Mar 14, 2025 | 33.25 | 34.32 | 32.82 | 34.07 | 34.07 | 4.57% | 49,491 |
| Mar 13, 2025 | 34.22 | 34.22 | 32.00 | 32.58 | 32.58 | -5.07% | 61,932 |
| Mar 12, 2025 | 34.17 | 34.83 | 33.25 | 34.32 | 34.32 | 5.50% | 69,671 |
| Mar 11, 2025 | 32.23 | 33.59 | 31.68 | 32.53 | 32.53 | -0.25% | 122,132 |
| Mar 10, 2025 | 34.57 | 34.57 | 31.67 | 32.61 | 32.61 | -10.02% | 184,632 |
| Mar 7, 2025 | 36.00 | 36.68 | 34.13 | 36.24 | 36.24 | 0.08% | 100,765 |
| Mar 6, 2025 | 36.70 | 37.73 | 35.51 | 36.21 | 36.21 | -5.41% | 86,825 |
| Mar 5, 2025 | 37.69 | 38.62 | 36.31 | 38.28 | 38.28 | 3.77% | 85,242 |
| Mar 4, 2025 | 35.80 | 38.67 | 34.88 | 36.89 | 36.89 | -1.26% | 181,351 |
| Mar 3, 2025 | 40.69 | 40.69 | 36.60 | 37.36 | 37.36 | -6.44% | 116,039 |