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%
MAGS — Roundhill Magnificent Seven ETF
Cboe BZXRoundhill Magnificent Seven ETF
$73.50
+0.91(+1.25%)
- O
- 72.67
- H
- 73.82
- L
- 72.60
- V
- 3.34M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$73.50
Period Return+67.69%
Period High$73.82
Period Low$43.63
Avg Daily Volume3.35M
Total Trading Days365
MAGS — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $72.67 | $73.82 | $72.60 | $73.50 | +$0.91 | +1.25% | 3,337,900 | $73.42 | $72.60 $73.82 |
| Oct 2, 2026 | $72.43 | $73.05 | $72.35 | $72.59 | +$1.15 | +1.61% | 3,823,571 | $72.64 | $72.35 $73.05 |
| Oct 1, 2026 | $72.22 | $72.22 | $71.24 | $71.44 | $-0.25 | -0.35% | 3,896,529 | $71.59 | $71.24 $72.22 |
| Sep 30, 2026 | $71.58 | $72.51 | $71.44 | $71.69 | +$0.30 | +0.42% | 3,744,349 | $72.14 | $71.44 $72.51 |
| Sep 29, 2026 | $71.76 | $71.76 | $71.00 | $71.39 | $-0.13 | -0.18% | 6,201,135 | $71.31 | $71.00 $71.76 |
| Sep 28, 2026 | $72.20 | $72.28 | $71.43 | $71.52 | $-1.12 | -1.54% | 3,944,174 | $71.73 | $71.43 $72.28 |
| Sep 25, 2026 | $72.52 | $72.76 | $72.04 | $72.64 | +$0.13 | +0.18% | 2,695,996 | $72.54 | $72.04 $72.76 |
| Sep 24, 2026 | $71.51 | $72.66 | $71.50 | $72.51 | +$0.43 | +0.60% | 4,799,446 | $72.31 | $71.50 $72.66 |
| Sep 23, 2026 | $72.79 | $72.94 | $71.92 | $72.08 | $-0.49 | -0.68% | 3,672,175 | $72.30 | $71.92 $72.94 |
| Sep 22, 2026 | $72.80 | $73.46 | $72.57 | $72.57 | $-0.40 | -0.55% | 6,762,124 | $72.97 | $72.57 $73.46 |
| Sep 21, 2026 | $71.08 | $73.18 | $71.03 | $72.97 | +$2.51 | +3.56% | 10,233,254 | $72.33 | $71.03 $73.18 |
| Sep 18, 2026 | $71.13 | $71.25 | $70.29 | $70.46 | $-0.32 | -0.45% | 3,446,098 | $70.64 | $70.29 $71.25 |
| Sep 17, 2026 | $70.60 | $70.85 | $70.06 | $70.78 | +$1.26 | +1.81% | 4,269,756 | $70.53 | $70.06 $70.85 |
| Sep 16, 2026 | $69.98 | $70.20 | $69.11 | $69.52 | $-0.08 | -0.11% | 2,896,349 | $69.79 | $69.11 $70.20 |
| Sep 15, 2026 | $69.80 | $70.25 | $69.41 | $69.60 | $-0.50 | -0.71% | 4,498,810 | $69.67 | $69.41 $70.25 |
| Sep 14, 2026 | $69.68 | $70.51 | $69.42 | $70.10 | +$0.21 | +0.30% | 3,197,106 | $70.01 | $69.42 $70.51 |
| Sep 11, 2026 | $69.71 | $70.32 | $69.60 | $69.89 | +$0.71 | +1.03% | 4,346,593 | $70.05 | $69.60 $70.32 |
| Sep 10, 2026 | $68.88 | $69.40 | $68.70 | $69.18 | $-0.14 | -0.20% | 2,492,290 | $69.11 | $68.70 $69.40 |
| Sep 9, 2026 | $69.42 | $69.43 | $69.02 | $69.32 | +$0.25 | +0.36% | 2,398,436 | $69.23 | $69.02 $69.43 |
| Sep 8, 2026 | $69.34 | $69.45 | $68.88 | $69.07 | $-0.37 | -0.53% | 3,264,230 | $69.14 | $68.88 $69.45 |
| Sep 4, 2026 | $70.20 | $70.33 | $69.21 | $69.44 | $-0.99 | -1.41% | 3,835,035 | $69.54 | $69.21 $70.33 |
| Sep 3, 2026 | $69.52 | $70.80 | $69.47 | $70.43 | +$1.67 | +2.43% | 5,888,332 | $70.47 | $69.47 $70.80 |
| Sep 2, 2026 | $68.28 | $69.00 | $68.19 | $68.76 | +$0.53 | +0.78% | 1,969,333 | $68.75 | $68.19 $69.00 |
| Sep 1, 2026 | $67.68 | $68.61 | $67.37 | $68.23 | $-0.51 | -0.74% | 2,653,721 | $68.19 | $67.37 $68.61 |
| Aug 31, 2026 | $68.67 | $68.91 | $68.41 | $68.74 | $-0.33 | -0.48% | 2,003,783 | $68.63 | $68.41 $68.91 |
| Aug 28, 2026 | $68.66 | $69.80 | $68.66 | $69.07 | +$0.47 | +0.69% | 4,305,531 | $69.17 | $68.66 $69.80 |
| Aug 27, 2026 | $68.00 | $68.70 | $67.59 | $68.60 | +$1.03 | +1.52% | 2,790,437 | $68.29 | $67.59 $68.70 |
| Aug 26, 2026 | $67.72 | $67.81 | $67.28 | $67.57 | $-0.04 | -0.06% | 1,935,781 | $67.56 | $67.28 $67.81 |
| Aug 25, 2026 | $67.41 | $67.80 | $67.24 | $67.61 | +$0.41 | +0.61% | 1,547,405 | $67.50 | $67.24 $67.80 |
| Aug 24, 2026 | $67.23 | $67.65 | $66.93 | $67.20 | $-0.08 | -0.12% | 1,852,116 | $67.36 | $66.93 $67.65 |