Roundhill Daily 2X Long Magnificent Seven ETF (MAGX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.62 | -4.34316353887 | 37.3 | 39.9445 | 35.01 | 87764 | 37.73940469 | SP |
| 4 | 2.36 | 7.08283313325 | 33.32 | 41.9136 | 32.48 | 79610 | 38.45545266 | SP |
| 12 | 10.07 | 39.3205778993 | 25.61 | 41.9136 | 24.97 | 32334 | 37.09988804 | SP |
| 26 | 10.13 | 39.6477495108 | 25.55 | 41.9136 | 22.78 | 23223 | 35.11756514 | SP |
| 52 | 10.13 | 39.6477495108 | 25.55 | 41.9136 | 22.78 | 23223 | 35.11756514 | SP |
| 156 | 10.13 | 39.6477495108 | 25.55 | 41.9136 | 22.78 | 23223 | 35.11756514 | SP |
| 260 | 10.13 | 39.6477495108 | 25.55 | 41.9136 | 22.78 | 23223 | 35.11756514 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 35.68 | -0.18 | -0.50 | 36.79 | 36.8399 | 35.01 | 54531 |
| 1721255700 | 35.86 | -2.58 | -6.71 | 36.68 | 36.87 | 35.49 | 71720 |
| 1721169300 | 38.44 | -0.45 | -1.16 | 39.15 | 39.42 | 37.5105 | 123167 |
| 1721082900 | 38.89 | 0.59 | 1.55 | 39.24 | 39.9445 | 38.48 | 93397 |
| 1720823700 | 38.295 | 0.14 | 0.35 | 37.3 | 39.26 | 37.23 | 96005 |
| 1720737300 | 38.16 | -3.52 | -8.45 | 41.45 | 41.5 | 37.8 | 222510 |
| 1720650900 | 41.68 | 0.82 | 2.01 | 41.22 | 41.9136 | 40.79 | 138809 |
| 1720564500 | 40.86 | 0.71 | 1.77 | 40.35 | 41.09 | 40.31 | 99410 |
| 1720478100 | 40.15 | -0.01 | -0.02 | 40.14 | 40.57 | 39.44 | 146792 |
| 1720218900 | 40.16 | 1.52 | 3.93 | 38.91 | 40.19 | 38.83 | 125925 |
| 1720040640 | 38.64 | 1.11 | 2.96 | 37.49 | 38.73 | 37.49 | 67824 |
| 1719959700 | 37.53 | 1.62 | 4.51 | 35.61 | 37.53 | 35.61 | 81638 |
| 1719873300 | 35.91 | 1.41 | 4.09 | 34.72 | 35.91 | 34.51 | 45005 |
| 1719614100 | 34.5 | -0.77 | -2.18 | 35.69 | 36.15 | 34.15 | 47211 |
| 1719527700 | 35.27 | 0.13 | 0.37 | 35.14 | 35.5999 | 34.96 | 30047 |
| 1719441300 | 35.14 | 1.08 | 3.17 | 34.1 | 35.16 | 33.97 | 25797 |
| 1719354900 | 34.06 | 1.56 | 4.80 | 32.58 | 34.2199 | 32.58 | 14313 |
| 1719268500 | 32.5 | -0.95 | -2.84 | 33.5 | 33.75 | 32.479999 | 19976 |
| 1719009300 | 33.45 | -0.11 | -0.33 | 33.32 | 33.6 | 33.02 | 8513 |
| 1718922900 | 33.56 | -0.63 | -1.84 | 34.59 | 34.59 | 33.09 | 26015 |
| 1718750100 | 34.19 | -0.16 | -0.47 | 34.37 | 34.37 | 33.79 | 14011 |
| 1718663700 | 34.35 | 0.77 | 2.29 | 33.53 | 34.77 | 33.3487 | 37231 |
| 1718404500 | 33.58 | 0.02 | 0.06 | 33.57 | 33.7067 | 33.29 | 6282 |
| 1718318100 | 33.56 | 0.35 | 1.05 | 34.08 | 34.25 | 33.35 | 34791 |
| 1718231700 | 33.21 | 1.16 | 3.62 | 32.409999 | 33.99 | 32.409999 | 22069 |
| 1718145300 | 32.049999 | 0.74 | 2.36 | 31.35 | 32.049999 | 31.31 | 10960 |
| 1718058900 | 31.31 | 0.07 | 0.22 | 31.2 | 31.35 | 30.94 | 5965 |
| 1717799700 | 31.24 | -0.11 | -0.35 | 31.67 | 31.67 | 31.1 | 12010 |
| 1717713300 | 31.35 | 0.32 | 1.03 | 31.32 | 31.57 | 30.8699 | 6625 |
| 1717626900 | 31.03 | 1.04 | 3.47 | 30.49 | 31.03 | 30.2801 | 8919 |
| 1717540500 | 29.99 | 0.17 | 0.57 | 29.77 | 29.99 | 29.49 | 2113 |
| 1717454100 | 29.82 | 0.81 | 2.79 | 29.47 | 29.85 | 28.98 | 5372 |
| 1717194900 | 29.01 | -0.3 | -1.02 | 29.45 | 29.45 | 28.1201 | 2558 |
| 1717108500 | 29.31 | -0.9 | -2.98 | 30.04 | 30.19 | 29.27 | 11902 |
| 1717022100 | 30.21 | -0.12 | -0.40 | 29.83 | 30.52 | 29.83 | 4479 |
| 1716935700 | 30.33 | 0.68 | 2.29 | 29.94 | 30.33 | 29.565 | 13741 |
| 1716590100 | 29.65 | 0.91 | 3.17 | 28.96 | 29.8 | 28.96 | 2592 |
| 1716503700 | 28.74 | -0.05 | -0.17 | 29.65 | 29.65 | 28.36 | 12410 |
| 1716417300 | 28.79 | -0.31 | -1.07 | 28.91 | 29.05 | 28.703 | 1616 |
| 1716330900 | 29.1 | 0.54 | 1.89 | 28.4 | 29.1 | 28.4 | 2722 |
| 1716244500 | 28.56 | 0.3 | 1.06 | 28.43 | 28.56 | 28.43 | 2109 |
| 1715985300 | 28.26 | -0.04 | -0.14 | 28.28 | 28.29 | 28.17 | 734 |
| 1715898900 | 28.3 | -0.06 | -0.21 | 28.48 | 28.48 | 28.2001 | 1093 |
| 1715812500 | 28.36 | 0.57 | 2.05 | 28.2 | 28.36 | 27.9761 | 5122 |
| 1715726100 | 27.79 | 0.47 | 1.72 | 27.14 | 27.96 | 27.14 | 1028 |
| 1715639700 | 27.32 | 0.1 | 0.37 | 27.22 | 27.32 | 27.1 | 1015 |
| 1715380500 | 27.22 | -0.08 | -0.29 | 27.54 | 27.54 | 26.95 | 4921 |
| 1715294100 | 27.3 | -0.14 | -0.51 | 27.25 | 27.3801 | 27.25 | 1110 |
| 1715207700 | 27.44 | -0.13 | -0.47 | 27 | 27.45 | 26.84 | 10079 |
| 1715121300 | 27.5684 | -0.18 | -0.65 | 27.83 | 27.83 | 27.5684 | 1455 |
| 1715034900 | 27.75 | 0.69 | 2.55 | 27.13 | 27.75 | 27.13 | 13040 |
| 1714775700 | 27.06 | 1.08 | 4.16 | 27.07 | 27.105 | 26.805 | 11834 |
| 1714689300 | 25.98 | 0.85 | 3.38 | 25.47 | 25.98 | 25.47 | 2174 |
| 1714602900 | 25.13 | -0.02 | -0.08 | 25.21 | 26.255 | 24.97 | 7353 |
| 1714516500 | 25.15 | -1.39 | -5.24 | 26.1 | 26.15 | 25.13 | 6511 |
| 1714430100 | 26.54 | 0.81 | 3.15 | 26.51 | 26.67 | 26.05 | 6877 |
| 1714170900 | 25.73 | 1.43 | 5.88 | 25.61 | 25.82 | 25.25 | 9624 |
| 1714084500 | 24.3 | -0.58 | -2.33 | 22.8 | 24.3 | 22.8 | 5040 |
| 1713998100 | 24.88 | 0.54 | 2.22 | 25.43 | 25.43 | 24.45 | 9717 |
| 1713911700 | 24.34 | 0.96 | 4.11 | 23.74 | 24.38 | 23.74 | 3956 |
| 1713825300 | 23.38 | 0.25 | 1.08 | 23.31 | 23.6099 | 22.78 | 7261 |
| 1713566100 | 23.13 | -1.59 | -6.43 | 24.39 | 24.39 | 22.91 | 9026 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
