MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MAGC — Roundhill China Magnificent Seven ETF
Cboe BZXRoundhill China Magnificent Seven ETF
$17.60
+0.46(+2.66%)
- O
- 17.40
- H
- 17.61
- L
- 17.40
- V
- 8.8K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$17.60
Period Return-28.48%
Period High$30.00
Period Low$16.28
Avg Daily Volume9.6K
Total Trading Days365
MAGC — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $17.40 | $17.61 | $17.40 | $17.60 | +$0.46 | +2.66% | 8,805 | $17.52 | $17.40 $17.61 |
| Oct 2, 2026 | $17.27 | $17.27 | $17.11 | $17.14 | $-0.41 | -2.36% | 9,541 | $17.18 | $17.11 $17.27 |
| Oct 1, 2026 | $17.60 | $17.60 | $17.56 | $17.56 | $-0.06 | -0.35% | 238 | $17.60 | $17.56 $17.60 |
| Sep 30, 2026 | $17.74 | $17.74 | $17.62 | $17.62 | +$0.04 | +0.25% | 6,821 | $17.66 | $17.62 $17.74 |
| Sep 29, 2026 | $17.55 | $17.58 | $17.55 | $17.58 | $-0.38 | -2.11% | 975 | $17.56 | $17.55 $17.58 |
| Sep 28, 2026 | $17.89 | $18.00 | $17.85 | $17.96 | +$0.12 | +0.67% | 20,943 | $17.94 | $17.85 $18.00 |
| Sep 25, 2026 | $17.80 | $17.86 | $17.80 | $17.83 | $-0.17 | -0.97% | 878 | $17.85 | $17.80 $17.86 |
| Sep 24, 2026 | $18.09 | $18.09 | $17.99 | $18.01 | $-0.08 | -0.44% | 1,304 | $18.07 | $17.99 $18.09 |
| Sep 23, 2026 | $18.28 | $18.28 | $18.09 | $18.09 | $-0.51 | -2.73% | 2,625 | $18.24 | $18.09 $18.28 |
| Sep 22, 2026 | $18.74 | $18.76 | $18.51 | $18.60 | +$0.09 | +0.49% | 30,843 | $18.65 | $18.51 $18.76 |
| Sep 21, 2026 | $18.32 | $18.53 | $18.31 | $18.51 | +$0.44 | +2.42% | 29,938 | $18.49 | $18.31 $18.53 |
| Sep 18, 2026 | $18.09 | $18.10 | $18.07 | $18.07 | +$0.16 | +0.88% | 1,348 | $18.10 | $18.07 $18.10 |
| Sep 17, 2026 | $17.90 | $17.91 | $17.89 | $17.91 | +$0.04 | +0.24% | 1,076 | $17.91 | $17.89 $17.91 |
| Sep 16, 2026 | $17.94 | $17.94 | $17.84 | $17.87 | $-0.25 | -1.40% | 2,733 | $17.88 | $17.84 $17.94 |
| Sep 15, 2026 | $18.18 | $18.20 | $18.12 | $18.12 | $-0.15 | -0.80% | 4,675 | $18.16 | $18.12 $18.20 |
| Sep 14, 2026 | $18.18 | $18.36 | $18.18 | $18.27 | +$0.29 | +1.61% | 4,186 | $18.31 | $18.18 $18.36 |
| Sep 11, 2026 | $18.12 | $18.12 | $17.98 | $17.98 | +$0.16 | +0.87% | 8,711 | $18.03 | $17.98 $18.12 |
| Sep 10, 2026 | $17.90 | $17.90 | $17.80 | $17.83 | $-0.30 | -1.63% | 6,401 | $17.84 | $17.80 $17.90 |
| Sep 9, 2026 | $18.17 | $18.19 | $18.12 | $18.12 | $-0.53 | -2.83% | 18,346 | $18.17 | $18.12 $18.19 |
| Sep 8, 2026 | $18.72 | $18.72 | $18.61 | $18.65 | $-0.42 | -2.19% | 2,227 | $18.70 | $18.61 $18.72 |
| Sep 4, 2026 | $19.00 | $19.06 | $19.00 | $19.06 | +$0.27 | +1.43% | 1,839 | $19.03 | $19.00 $19.06 |
| Sep 3, 2026 | $18.79 | $18.80 | $18.79 | $18.80 | $-0.12 | -0.64% | 2,302 | $18.78 | $18.79 $18.80 |
| Sep 2, 2026 | $19.12 | $19.12 | $18.92 | $18.92 | +$0.07 | +0.35% | 7,845 | $18.96 | $18.92 $19.12 |
| Sep 1, 2026 | $18.81 | $18.93 | $18.81 | $18.85 | $-0.19 | -0.99% | 29,644 | $18.90 | $18.81 $18.93 |
| Aug 31, 2026 | $19.30 | $19.30 | $19.03 | $19.04 | $-0.33 | -1.71% | 17,573 | $19.07 | $19.03 $19.30 |
| Aug 28, 2026 | $19.42 | $19.43 | $19.33 | $19.37 | +$0.21 | +1.07% | 7,126 | $19.40 | $19.33 $19.43 |
| Aug 27, 2026 | $19.10 | $19.16 | $19.08 | $19.16 | $-0.31 | -1.61% | 11,140 | $19.08 | $19.08 $19.16 |
| Aug 26, 2026 | $19.57 | $19.57 | $19.47 | $19.48 | $-0.17 | -0.85% | 448 | $19.50 | $19.47 $19.57 |
| Aug 25, 2026 | $19.55 | $19.64 | $19.55 | $19.64 | +$0.03 | +0.14% | 1,130 | $19.57 | $19.55 $19.64 |
| Aug 24, 2026 | $19.81 | $19.83 | $19.60 | $19.62 | $-0.40 | -2.00% | 4,762 | $19.65 | $19.60 $19.83 |