Roundhill Magnificent Seven Covered Call ETF (MAGY)
BATS: MAGY · Real-Time Price · USD
54.40
-0.17 (-0.31%)
At close: Dec 5, 2025, 4:00 PM EST
54.37
-0.03 (-0.06%)
After-hours: Dec 5, 2025, 8:00 PM EST
MAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.22 | 54.49 | 54.20 | 54.40 | 54.40 | -0.31% | 14,468 |
| Dec 4, 2025 | 54.62 | 54.62 | 54.25 | 54.57 | 54.57 | 0.44% | 19,630 |
| Dec 3, 2025 | 54.16 | 54.39 | 54.00 | 54.33 | 54.33 | 0.13% | 52,706 |
| Dec 2, 2025 | 54.24 | 54.37 | 53.98 | 54.26 | 54.26 | 0.31% | 16,026 |
| Dec 1, 2025 | 54.20 | 54.20 | 53.61 | 54.09 | 54.09 | 0.13% | 31,942 |
| Nov 28, 2025 | 54.08 | 54.08 | 53.96 | 54.02 | 54.02 | -0.57% | 91,301 |
| Nov 26, 2025 | 54.43 | 54.43 | 54.22 | 54.33 | 53.97 | -0.09% | 208,979 |
| Nov 25, 2025 | 54.26 | 54.38 | 53.90 | 54.38 | 54.02 | 0.42% | 202,878 |
| Nov 24, 2025 | 53.72 | 54.19 | 53.58 | 54.15 | 53.79 | 1.69% | 186,576 |
| Nov 21, 2025 | 53.13 | 53.81 | 52.30 | 53.25 | 52.90 | -0.04% | 230,144 |
| Nov 20, 2025 | 55.17 | 55.45 | 53.07 | 53.27 | 52.55 | -1.24% | 399,073 |
| Nov 19, 2025 | 53.66 | 54.50 | 53.56 | 53.94 | 53.21 | 0.43% | 107,000 |
| Nov 18, 2025 | 54.01 | 54.12 | 53.05 | 53.71 | 52.98 | -1.09% | 136,075 |
| Nov 17, 2025 | 54.37 | 54.80 | 53.97 | 54.30 | 53.57 | -0.46% | 180,850 |
| Nov 14, 2025 | 53.71 | 54.90 | 53.12 | 54.55 | 53.81 | -0.46% | 167,442 |
| Nov 13, 2025 | 55.60 | 55.65 | 54.44 | 54.80 | 53.68 | -1.97% | 160,173 |
| Nov 12, 2025 | 56.19 | 56.19 | 55.55 | 55.90 | 54.76 | -0.25% | 105,061 |
| Nov 11, 2025 | 55.84 | 56.06 | 55.75 | 56.04 | 54.89 | -0.11% | 91,254 |
| Nov 10, 2025 | 55.97 | 56.10 | 55.64 | 56.10 | 54.95 | 1.91% | 192,284 |
| Nov 7, 2025 | 55.02 | 55.26 | 54.12 | 55.05 | 53.92 | -1.68% | 224,775 |
| Nov 6, 2025 | 57.06 | 57.06 | 55.72 | 55.99 | 54.47 | -1.88% | 274,130 |
| Nov 5, 2025 | 56.81 | 57.33 | 56.40 | 57.06 | 55.52 | 0.71% | 122,488 |
| Nov 4, 2025 | 57.03 | 57.27 | 56.60 | 56.66 | 55.13 | -1.53% | 164,429 |
| Nov 3, 2025 | 57.40 | 57.67 | 57.34 | 57.54 | 55.98 | 0.95% | 174,266 |
| Oct 31, 2025 | 57.08 | 57.11 | 56.95 | 57.00 | 55.46 | -0.28% | 169,551 |
| Oct 30, 2025 | 57.33 | 57.33 | 57.07 | 57.16 | 55.25 | -0.19% | 179,609 |
| Oct 29, 2025 | 57.19 | 57.30 | 57.11 | 57.27 | 55.36 | 0.44% | 140,530 |
| Oct 28, 2025 | 57.03 | 57.21 | 57.02 | 57.02 | 55.12 | 0.09% | 103,962 |
| Oct 27, 2025 | 56.80 | 57.01 | 56.79 | 56.97 | 55.07 | 0.92% | 150,124 |
| Oct 24, 2025 | 56.32 | 56.47 | 56.31 | 56.45 | 54.56 | -0.28% | 142,267 |
| Oct 23, 2025 | 56.06 | 56.66 | 55.94 | 56.61 | 54.36 | 0.96% | 177,840 |
| Oct 22, 2025 | 56.35 | 56.43 | 55.62 | 56.07 | 53.85 | -0.46% | 210,438 |
| Oct 21, 2025 | 56.27 | 56.46 | 56.22 | 56.33 | 54.09 | -0.01% | 113,787 |
| Oct 20, 2025 | 56.03 | 56.39 | 55.98 | 56.34 | 54.10 | 1.05% | 152,937 |
| Oct 17, 2025 | 55.30 | 55.76 | 55.04 | 55.75 | 53.54 | 0.18% | 98,873 |
| Oct 16, 2025 | 55.93 | 55.93 | 55.30 | 55.65 | 53.08 | -0.11% | 76,567 |
| Oct 15, 2025 | 55.70 | 55.85 | 55.32 | 55.71 | 53.14 | 0.51% | 109,120 |
| Oct 14, 2025 | 55.15 | 55.69 | 54.80 | 55.43 | 52.87 | -0.48% | 103,474 |
| Oct 13, 2025 | 55.22 | 55.70 | 55.22 | 55.70 | 53.13 | 1.38% | 123,263 |
| Oct 10, 2025 | 56.50 | 56.54 | 54.86 | 54.94 | 52.40 | -3.39% | 242,784 |
| Oct 9, 2025 | 56.80 | 56.87 | 56.60 | 56.87 | 53.89 | 0.19% | 80,911 |
| Oct 8, 2025 | 56.52 | 56.78 | 56.50 | 56.76 | 53.78 | 0.46% | 81,755 |
| Oct 7, 2025 | 56.58 | 56.73 | 56.40 | 56.50 | 53.53 | -0.14% | 105,742 |
| Oct 6, 2025 | 56.50 | 56.69 | 56.25 | 56.58 | 53.61 | 0.18% | 119,170 |
| Oct 3, 2025 | 56.79 | 56.80 | 56.14 | 56.48 | 53.52 | -0.93% | 126,774 |
| Oct 2, 2025 | 57.10 | 57.11 | 56.90 | 57.01 | 53.65 | 0.09% | 181,504 |
| Oct 1, 2025 | 56.49 | 57.03 | 56.49 | 56.96 | 53.60 | 0.42% | 150,614 |
| Sep 30, 2025 | 56.60 | 56.73 | 56.29 | 56.72 | 53.38 | 0.21% | 101,499 |
| Sep 29, 2025 | 56.79 | 56.94 | 56.52 | 56.60 | 53.27 | -0.02% | 141,724 |
| Sep 26, 2025 | 56.29 | 56.66 | 55.75 | 56.61 | 53.28 | 0.16% | 118,841 |