Skip to main content

Roundhill Magnificent Seven ETF (NQ: MAGS )

55.65 UNCHANGED
Last Price Updated: 4:15 PM EST, Jan 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2025 55.65 0 +0.02(+0.04%)
Jan 30, 2025 55.96 56.08 54.75 55.63 1,743,678 -0.01(-0.02%)
Jan 29, 2025 55.98 55.98 55.09 55.64 1,803,680 -0.58(-1.03%)
Jan 28, 2025 54.93 56.29 54.55 56.22 2,708,402 +1.64(+3.00%)
Jan 27, 2025 53.88 55.16 53.80 54.58 3,451,583 -1.74(-3.09%)
Jan 24, 2025 56.66 56.97 56.12 56.32 1,641,938 -0.24(-0.42%)
Jan 23, 2025 56.27 56.56 56.10 56.56 1,383,677 +0.12(+0.21%)
Jan 22, 2025 55.93 56.67 55.93 56.44 2,220,229 +0.85(+1.53%)
Jan 21, 2025 55.73 55.77 54.78 55.59 2,548,688 +0.15(+0.27%)
Jan 17, 2025 55.60 55.81 55.06 55.44 2,824,049 +0.99(+1.82%)
Jan 16, 2025 55.49 55.50 54.43 54.45 2,179,652 -1.06(-1.91%)
Jan 15, 2025 54.60 55.59 54.34 55.51 2,995,978 +1.94(+3.62%)
Jan 14, 2025 54.60 54.72 53.24 53.57 2,030,378 -0.54(-1.00%)
Jan 13, 2025 53.42 54.16 53.16 54.11 1,896,819 -0.27(-0.50%)
Jan 10, 2025 54.70 54.99 53.63 54.38 2,316,874 -0.66(-1.20%)
Jan 08, 2025 55.17 55.56 54.57 55.04 1,731,718 -0.11(-0.20%)
Jan 07, 2025 56.73 56.83 54.92 55.15 3,080,467 -1.51(-2.67%)
Jan 06, 2025 56.32 56.95 56.17 56.66 3,187,310 +1.12(+2.02%)
Jan 03, 2025 54.66 55.54 54.55 55.54 2,547,425 +1.38(+2.55%)
Jan 02, 2025 54.58 54.95 53.52 54.16 2,328,093 -0.26(-0.48%)
Dec 31, 2024 54.42 0 -0.77(-1.40%)
Dec 30, 2024 54.99 55.72 54.82 55.19 2,557,645 -0.74(-1.32%)
Dec 27, 2024 56.82 56.85 55.35 55.93 2,769,944 -1.33(-2.32%)
Dec 26, 2024 57.60 57.60 56.94 57.26 2,578,601 -0.41(-0.71%)
Dec 24, 2024 56.53 57.67 56.51 57.67 2,622,082 +1.31(+2.33%)
Dec 23, 2024 55.95 56.43 55.23 56.36 2,501,439 +0.84(+1.52%)
Dec 20, 2024 54.68 56.44 54.25 55.51 2,768,784 +0.07(+0.13%)
Dec 19, 2024 56.44 56.49 55.33 55.44 3,793,508 +0.17(+0.31%)
Dec 18, 2024 57.59 58.27 55.01 55.27 3,771,748 -2.55(-4.41%)
Dec 17, 2024 57.71 57.91 57.19 57.83 2,475,432 +0.29(+0.50%)
Dec 16, 2024 56.73 57.62 56.38 57.54 2,645,764 +1.32(+2.35%)
Dec 13, 2024 56.27 56.56 55.69 56.22 2,316,111 -0.05(-0.09%)
Dec 12, 2024 56.59 56.84 56.19 56.27 3,871,485 -0.47(-0.82%)
Dec 11, 2024 55.57 56.73 55.49 56.73 3,595,085 +1.67(+3.03%)
Dec 10, 2024 54.99 55.82 54.81 55.07 2,917,368 +0.55(+1.00%)
Dec 09, 2024 54.69 54.90 54.03 54.52 1,559,889 -0.18(-0.33%)
Dec 06, 2024 54.02 54.70 53.90 54.70 1,364,859 +0.85(+1.59%)
Dec 05, 2024 53.74 54.10 53.67 53.84 1,150,709 +0.34(+0.63%)
Dec 04, 2024 52.93 53.51 52.82 53.51 1,565,500 +0.92(+1.76%)
Dec 03, 2024 52.16 52.66 52.02 52.58 917,744 +0.28(+0.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.