Roundhill Daily 2X Long Magnificent Seven ETF MAGX
55.44 USD -0.25 (-0.45%)
Regular-session close
56.14 +0.70 +1.26%
After hours · Nov 13, 4:11 PM ET
54.57 Day range 55.65
39.04 52-week range 65.86
- YTD
- -3.02%
- 1 year
- +0.40%
MAGX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 56.76 | 56.76 | 54.57 | 55.34 | -0.35 | -0.63% | 11,432 |
| Nov 12, 2026 | 53.69 | 56.19 | 53.46 | 55.69 | -0.11 | -0.20% | 23,200 |
| Nov 11, 2026 | 56.53 | 56.93 | 55.70 | 55.80 | +0.46 | +0.83% | 42,500 |
| Nov 10, 2026 | 55.65 | 56.13 | 54.29 | 55.34 | -0.77 | -1.37% | 33,400 |
| Nov 9, 2026 | 54.54 | 56.83 | 54.54 | 56.11 | +2.35 | +4.37% | 100,600 |
| Nov 6, 2026 | 53.32 | 55.00 | 53.32 | 53.76 | +1.14 | +2.17% | 55,400 |
| Nov 5, 2026 | 58.24 | 58.45 | 51.53 | 52.62 | -5.82 | -9.96% | 133,500 |
| Nov 4, 2026 | 57.00 | 59.98 | 57.00 | 58.44 | +2.55 | +4.56% | 132,100 |
| Nov 3, 2026 | 55.01 | 56.19 | 54.52 | 55.89 | +1.06 | +1.93% | 25,000 |
| Nov 2, 2026 | 56.15 | 57.86 | 54.78 | 54.83 | -0.62 | -1.12% | 25,400 |
| Oct 30, 2026 | 55.41 | 56.44 | 54.38 | 55.45 | -2.10 | -3.65% | 60,100 |
| Oct 29, 2026 | 58.54 | 58.54 | 56.96 | 57.55 | -2.65 | -4.40% | 59,700 |
| Oct 28, 2026 | 60.90 | 60.99 | 59.72 | 60.20 | -0.21 | -0.35% | 18,500 |
| Oct 27, 2026 | 59.51 | 60.85 | 59.34 | 60.41 | +1.21 | +2.04% | 14,700 |
| Oct 26, 2026 | 59.06 | 60.06 | 58.54 | 59.20 | +1.02 | +1.75% | 48,800 |
| Oct 23, 2026 | 58.24 | 58.95 | 57.86 | 58.18 | -0.85 | -1.44% | 36,800 |
| Oct 22, 2026 | 61.21 | 61.21 | 58.42 | 59.03 | -4.18 | -6.61% | 79,900 |
| Oct 21, 2026 | 62.60 | 63.58 | 61.88 | 63.21 | +1.22 | +1.97% | 28,100 |
| Oct 20, 2026 | 62.28 | 62.56 | 60.77 | 61.99 | -0.53 | -0.85% | 38,900 |
| Oct 19, 2026 | 61.36 | 62.93 | 61.16 | 62.52 | +2.16 | +3.58% | 67,000 |
| Oct 16, 2026 | 63.00 | 63.05 | 59.54 | 60.36 | -2.49 | -3.96% | 56,000 |
| Oct 15, 2026 | 61.62 | 63.40 | 61.03 | 62.85 | -0.30 | -0.48% | 63,200 |
| Oct 14, 2026 | 65.60 | 65.60 | 62.77 | 63.15 | -2.71 | -4.11% | 62,700 |
| Oct 13, 2026 | 64.47 | 66.62 | 64.47 | 65.86 | +0.56 | +0.86% | 47,000 |
| Oct 12, 2026 | 65.28 | 65.89 | 65.12 | 65.30 | +0.47 | +0.72% | 42,800 |
| Oct 9, 2026 | 64.57 | 65.12 | 64.32 | 64.83 | +1.27 | +2.00% | 31,000 |
| Oct 8, 2026 | 64.65 | 64.78 | 62.88 | 63.56 | -1.36 | -2.09% | 30,500 |
| Oct 7, 2026 | 64.39 | 64.93 | 63.78 | 64.92 | -0.19 | -0.29% | 28,600 |
| Oct 6, 2026 | 65.61 | 65.61 | 64.80 | 65.11 | +0.84 | +1.31% | 58,800 |
| Oct 5, 2026 | 63.37 | 65.11 | 63.37 | 64.27 | +1.20 | +1.90% | 59,700 |
| Oct 2, 2026 | 62.50 | 63.70 | 62.50 | 63.07 | +1.95 | +3.19% | 42,900 |
| Oct 1, 2026 | 62.50 | 62.50 | 60.85 | 61.12 | -0.20 | -0.33% | 38,600 |
| Sep 30, 2026 | 61.29 | 62.70 | 61.29 | 61.32 | +0.51 | +0.84% | 21,200 |
| Sep 29, 2026 | 61.64 | 61.64 | 60.38 | 60.81 | -0.41 | -0.67% | 37,200 |
| Sep 28, 2026 | 62.80 | 62.80 | 61.11 | 61.22 | -2.02 | -3.19% | 55,500 |
| Sep 25, 2026 | 62.92 | 63.43 | 62.20 | 63.24 | +0.15 | +0.24% | 38,100 |
| Sep 24, 2026 | 61.44 | 63.14 | 61.34 | 63.09 | +0.83 | +1.33% | 35,400 |
| Sep 23, 2026 | 63.34 | 63.70 | 61.91 | 62.26 | -1.05 | -1.66% | 37,700 |
| Sep 22, 2026 | 64.02 | 64.60 | 63.31 | 63.31 | -0.43 | -0.67% | 63,700 |
| Sep 21, 2026 | 60.50 | 64.12 | 60.50 | 63.74 | +4.17 | +7.00% | 88,800 |
| Sep 18, 2026 | 61.00 | 61.00 | 59.38 | 59.57 | -0.45 | -0.75% | 48,700 |
| Sep 17, 2026 | 59.99 | 60.20 | 59.05 | 60.02 | +2.00 | +3.45% | 43,100 |
| Sep 16, 2026 | 58.57 | 59.20 | 57.14 | 58.02 | -0.22 | -0.38% | 36,800 |
| Sep 15, 2026 | 58.54 | 59.28 | 57.85 | 58.24 | -0.83 | -1.41% | 15,300 |
| Sep 14, 2026 | 58.27 | 59.69 | 57.72 | 59.07 | +0.36 | +0.61% | 26,000 |
| Sep 11, 2026 | 58.61 | 59.33 | 58.26 | 58.71 | +1.19 | +2.07% | 31,500 |
| Sep 10, 2026 | 56.77 | 57.85 | 56.77 | 57.52 | -0.20 | -0.35% | 20,200 |
| Sep 9, 2026 | 57.79 | 57.96 | 57.43 | 57.72 | +0.16 | +0.28% | 13,600 |
| Sep 8, 2026 | 57.85 | 57.85 | 57.15 | 57.56 | -0.42 | -0.72% | 24,400 |
| Sep 4, 2026 | 59.58 | 59.58 | 57.59 | 57.98 | -1.66 | -2.78% | 39,400 |
| Sep 3, 2026 | 58.16 | 60.24 | 58.16 | 59.64 | +2.67 | +4.69% | 52,600 |
| Sep 2, 2026 | 56.31 | 57.28 | 56.08 | 56.97 | +0.73 | +1.30% | 13,600 |
| Sep 1, 2026 | 55.11 | 56.66 | 54.79 | 56.24 | -0.87 | -1.52% | 26,600 |
| Aug 31, 2026 | 56.93 | 57.24 | 56.41 | 57.11 | -0.30 | -0.52% | 25,700 |
| Aug 28, 2026 | 57.02 | 58.76 | 57.02 | 57.41 | +0.82 | +1.45% | 76,900 |
| Aug 27, 2026 | 55.54 | 56.93 | 55.20 | 56.59 | +1.53 | +2.78% | 45,200 |
| Aug 26, 2026 | 55.34 | 55.48 | 54.68 | 55.06 | -0.24 | -0.43% | 8,100 |
| Aug 25, 2026 | 54.76 | 55.47 | 54.62 | 55.30 | +0.88 | +1.62% | 73,900 |
| Aug 24, 2026 | 54.75 | 55.28 | 54.36 | 54.42 | -0.23 | -0.42% | 84,400 |
| Aug 21, 2026 | 54.33 | 55.19 | 54.00 | 54.65 | +0.58 | +1.07% | 29,200 |
| Aug 20, 2026 | 55.04 | 55.04 | 53.92 | 54.07 | -1.15 | -2.08% | 29,800 |
| Aug 19, 2026 | 54.28 | 55.85 | 53.88 | 55.22 | +1.21 | +2.24% | 46,200 |
| Aug 18, 2026 | 54.09 | 54.55 | 53.74 | 54.01 | -1.00 | -1.82% | 36,600 |
| Aug 17, 2026 | 56.38 | 56.38 | 54.62 | 55.01 | -1.47 | -2.60% | 80,500 |
| Aug 14, 2026 | 57.03 | 57.44 | 56.33 | 56.48 | -0.38 | -0.67% | 20,200 |
65 days, newest first. Daily bars as drawn on the MAGX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.