Roundhill Magnificent Seven ETF (MAGS)
55.65
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 55.63 | 0.00 | 55.65 | 55.65 | 0 | 55.65 |
| 1/30/2025 | 55.96 | 56.08 | 54.75 | 55.63 | 1,743,678 | 55.63 |
| 1/29/2025 | 55.98 | 55.98 | 55.09 | 55.64 | 1,803,680 | 55.64 |
| 1/28/2025 | 54.93 | 56.29 | 54.55 | 56.22 | 2,708,402 | 56.22 |
| 1/27/2025 | 53.88 | 55.16 | 53.80 | 54.58 | 3,451,583 | 54.58 |
| 1/24/2025 | 56.66 | 56.97 | 56.12 | 56.32 | 1,641,938 | 56.32 |
| 1/23/2025 | 56.27 | 56.56 | 56.10 | 56.56 | 1,383,677 | 56.56 |
| 1/22/2025 | 55.93 | 56.67 | 55.93 | 56.44 | 2,220,229 | 56.44 |
| 1/21/2025 | 55.73 | 55.77 | 54.78 | 55.59 | 2,548,688 | 55.59 |
| 1/17/2025 | 55.60 | 55.81 | 55.06 | 55.44 | 2,824,049 | 55.44 |
| 1/16/2025 | 55.49 | 55.50 | 54.43 | 54.45 | 2,179,652 | 54.45 |
| 1/15/2025 | 54.60 | 55.59 | 54.34 | 55.51 | 2,995,978 | 55.51 |
| 1/14/2025 | 54.60 | 54.72 | 53.24 | 53.57 | 2,030,378 | 53.57 |
| 1/13/2025 | 53.42 | 54.16 | 53.16 | 54.11 | 1,896,819 | 54.11 |
| 1/10/2025 | 54.70 | 54.99 | 53.63 | 54.38 | 2,316,874 | 54.38 |
| 1/08/2025 | 55.17 | 55.56 | 54.57 | 55.04 | 1,731,718 | 55.04 |
| 1/07/2025 | 56.73 | 56.83 | 54.92 | 55.15 | 3,080,467 | 55.15 |
| 1/06/2025 | 56.32 | 56.95 | 56.17 | 56.66 | 3,187,310 | 56.66 |
| 1/03/2025 | 54.66 | 55.54 | 54.55 | 55.54 | 2,547,425 | 55.54 |
| 1/02/2025 | 54.58 | 54.95 | 53.52 | 54.16 | 2,328,093 | 54.16 |
| 12/31/2024 | 55.19 | 0.00 | 55.19 | 54.42 | 0 | 54.42 |
| 12/30/2024 | 54.99 | 55.72 | 54.82 | 55.19 | 2,557,645 | 55.19 |
| 12/27/2024 | 57.23 | 57.26 | 55.75 | 56.33 | 2,750,275 | 55.93 |
| 12/26/2024 | 58.01 | 58.01 | 57.35 | 57.67 | 2,560,291 | 57.26 |
| 12/24/2024 | 56.93 | 58.08 | 56.91 | 58.08 | 2,603,463 | 57.67 |
| 12/23/2024 | 56.35 | 56.83 | 55.63 | 56.76 | 2,483,677 | 56.36 |
| 12/20/2024 | 55.07 | 56.84 | 54.64 | 55.91 | 2,749,123 | 55.51 |
| 12/19/2024 | 56.84 | 56.89 | 55.73 | 55.84 | 3,766,571 | 55.44 |
| 12/18/2024 | 58.00 | 58.69 | 55.40 | 55.67 | 3,744,965 | 55.27 |
| 12/17/2024 | 58.12 | 58.33 | 57.60 | 58.24 | 2,457,854 | 57.83 |
| 12/16/2024 | 57.14 | 58.03 | 56.78 | 57.95 | 2,626,977 | 57.54 |
| 12/13/2024 | 56.67 | 56.96 | 56.09 | 56.62 | 2,299,665 | 56.22 |
| 12/12/2024 | 56.99 | 57.24 | 56.59 | 56.67 | 3,843,994 | 56.27 |
| 12/11/2024 | 55.97 | 57.14 | 55.88 | 57.14 | 3,569,557 | 56.73 |
| 12/10/2024 | 55.38 | 56.22 | 55.20 | 55.46 | 2,896,652 | 55.07 |
| 12/09/2024 | 55.08 | 55.29 | 54.42 | 54.91 | 1,548,813 | 54.52 |
| 12/06/2024 | 54.41 | 55.09 | 54.29 | 55.09 | 1,355,168 | 54.70 |
| 12/05/2024 | 54.12 | 54.49 | 54.05 | 54.23 | 1,142,538 | 53.84 |