Roundhill Daily 2X Long Magnificent Seven ETF (MAGX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.9 | 4.03225806452 | 47.12 | 52.3 | 46.38 | 227931 | 50.36560498 | SP |
| 4 | 8.185 | 20.0440798335 | 40.835 | 53.8099 | 40.6495 | 151961 | 48.98382422 | SP |
| 12 | 12.95 | 35.9024119767 | 36.07 | 53.8099 | 34.6231 | 83498 | 44.95661093 | SP |
| 26 | 13.88 | 39.4991462721 | 35.14 | 53.8099 | 24.9342 | 74136 | 39.70619365 | SP |
| 52 | 23.47 | 91.8590998043 | 25.55 | 53.8099 | 22.78 | 48918 | 38.84151004 | SP |
| 156 | 23.47 | 91.8590998043 | 25.55 | 53.8099 | 22.78 | 48918 | 38.84151004 | SP |
| 260 | 23.47 | 91.8590998043 | 25.55 | 53.8099 | 22.78 | 48918 | 38.84151004 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 51.52 | -0.78 | -1.49 | 52.18 | 52.2 | 50.94 | 111025 |
| 1735077840 | 52.3 | 2.29 | 4.58 | 50.44 | 52.3 | 50.31 | 257300 |
| 1734996900 | 50.01 | 1.47 | 3.03 | 49.3 | 50.1911 | 48.22 | 249076 |
| 1734737700 | 48.54 | 0.14 | 0.29 | 47.12 | 50.27 | 46.38 | 294321 |
| 1734651300 | 48.4 | 0.05 | 0.10 | 49.97 | 50.265 | 48.25 | 378910 |
| 1734564900 | 48.35 | -4.57 | -8.64 | 52.32 | 53.8099 | 47.8 | 235388 |
| 1734478500 | 52.92 | 0.64 | 1.22 | 52.5 | 53.07 | 51.8901 | 70757 |
| 1734392100 | 52.28 | 2.29 | 4.58 | 51.125 | 52.5481 | 50.29 | 137078 |
| 1734132900 | 49.99 | -0.16 | -0.32 | 50.14 | 50.6799 | 49.0007 | 131930 |
| 1734046500 | 50.15 | -0.92 | -1.80 | 50.47 | 51.1651 | 49.8301 | 157055 |
| 1733960100 | 51.07 | 2.95 | 6.13 | 48.86 | 51.07 | 48.86 | 125734 |
| 1733873700 | 48.12 | 0.9 | 1.91 | 47.73 | 49.37 | 47.66 | 207292 |
| 1733787300 | 47.22 | -0.38 | -0.80 | 47.69 | 47.8562 | 46.25 | 76311 |
| 1733528100 | 47.6 | 1.42 | 3.07 | 46.24 | 47.6 | 46.215 | 68843 |
| 1733441700 | 46.18 | 0.7 | 1.54 | 45.98 | 46.5 | 45.84 | 41492 |
| 1733355300 | 45.48 | 1.35 | 3.06 | 44.7 | 45.48 | 44.52 | 115051 |
| 1733268900 | 44.13 | 0.66 | 1.52 | 43.29 | 44.13 | 43.24 | 48291 |
| 1733182500 | 43.47 | 1.91 | 4.60 | 42.77 | 43.68 | 42.7572 | 163138 |
| 1732917840 | 41.56 | 0.56 | 1.37 | 40.835 | 41.9655 | 40.6495 | 18271 |
| 1732750500 | 41 | -0.55 | -1.32 | 41.1 | 41.2238 | 40.1 | 28984 |
| 1732664100 | 41.55 | 0.99 | 2.44 | 41.2927 | 41.8477 | 41.2927 | 26044 |
| 1732577700 | 40.56 | -0.57 | -1.39 | 41.8192 | 41.87 | 40.5 | 28215 |
| 1732318500 | 41.13 | -0.16 | -0.39 | 41.21 | 41.24 | 40.5092 | 52073 |
| 1732232100 | 41.29 | -0.95 | -2.25 | 42.505 | 42.789 | 39.8199 | 68033 |
| 1732145700 | 42.24 | -0.28 | -0.66 | 42.23 | 42.24 | 40.87 | 57250 |
| 1732059300 | 42.52 | 1.32 | 3.20 | 40.78 | 42.68 | 40.78 | 37798 |
| 1731972900 | 41.2 | 0.9 | 2.23 | 41.17 | 41.7099 | 40.6 | 31879 |
| 1731713700 | 40.3 | -1.44 | -3.45 | 40.84 | 41.0814 | 39.6813 | 77774 |
| 1731627300 | 41.74 | -1.07 | -2.50 | 42.86 | 43 | 41.61 | 36254 |
| 1731540900 | 42.81 | -0.06 | -0.14 | 43.3 | 43.45 | 42.36 | 28063 |
| 1731454500 | 42.87 | -0.43 | -0.99 | 43.35 | 43.6 | 42.5152 | 32258 |
| 1731368100 | 43.3 | 0.88 | 2.07 | 43.325 | 43.73 | 42.25 | 165987 |
| 1731108900 | 42.42 | 0.27 | 0.64 | 42.27 | 42.87 | 42 | 62251 |
| 1731022500 | 42.15 | 1.9 | 4.72 | 40.64 | 42.21 | 40.639 | 44266 |
| 1730936100 | 40.25 | 3.17 | 8.55 | 39.0199 | 40.25 | 38.931 | 77434 |
| 1730849700 | 37.08 | 1.22 | 3.40 | 36.68 | 37.475 | 36.54 | 35001 |
| 1730763300 | 35.86 | -0.68 | -1.86 | 36.12 | 36.575 | 35.655 | 18260 |
| 1730500500 | 36.54 | 0.69 | 1.92 | 36.62 | 37.3485 | 36.5219 | 37239 |
| 1730414100 | 35.85 | -3.02 | -7.77 | 37.59 | 37.865 | 35.8312 | 113198 |
| 1730327700 | 38.87 | 0.15 | 0.39 | 39.64 | 39.85 | 38.68 | 86587 |
| 1730241300 | 38.72 | 0.66 | 1.73 | 38 | 38.89 | 37.85 | 127779 |
| 1730154900 | 38.06 | -0.1 | -0.26 | 39.1 | 39.1 | 38.05 | 54996 |
| 1729895700 | 38.16 | 0.97 | 2.61 | 37.2 | 38.76 | 37.2 | 66253 |
| 1729809300 | 37.19 | 1.98 | 5.62 | 36.465 | 37.34 | 36.46 | 49380 |
| 1729722900 | 35.21 | -1.54 | -4.19 | 36.31 | 36.49 | 34.63 | 39600 |
| 1729636500 | 36.75 | 0.41 | 1.13 | 36.18 | 36.89 | 36.03 | 65395 |
| 1729550100 | 36.34 | 0.35 | 0.97 | 35.53 | 36.4 | 35.48 | 54664 |
| 1729290900 | 35.99 | 0.48 | 1.35 | 36.12 | 36.12 | 35.8 | 16584 |
| 1729204500 | 35.51 | -0.09 | -0.25 | 36.49 | 36.49 | 35.39 | 39893 |
| 1729118100 | 35.6 | 0.03 | 0.08 | 35.68 | 35.76 | 35 | 20862 |
| 1729031700 | 35.57 | -0.5 | -1.39 | 36.25 | 36.45 | 35 | 26063 |
| 1728945300 | 36.07 | 0.69 | 1.95 | 35.66 | 36.4825 | 35.66 | 31668 |
| 1728686100 | 35.38 | -0.72 | -1.99 | 35.47 | 35.9599 | 35 | 52967 |
| 1728599700 | 36.1 | -0.05 | -0.14 | 35.82 | 36.3353 | 35.43 | 24630 |
| 1728513300 | 36.15 | 0.07 | 0.19 | 36.29 | 36.29 | 35.48 | 29154 |
| 1728426900 | 36.08 | 1.17 | 3.35 | 35.46 | 36.2 | 35.35 | 27976 |
| 1728340500 | 34.91 | -1.27 | -3.51 | 36.05 | 36.05 | 34.6231 | 27133 |
| 1728081300 | 36.18 | 1.15 | 3.28 | 36.07 | 36.38 | 35.2733 | 55779 |
| 1727994900 | 35.03 | -0.17 | -0.48 | 34.8 | 35.663 | 34.75 | 10648 |
| 1727908500 | 35.2 | -0.25 | -0.71 | 34.81 | 35.215 | 34.53 | 12798 |
| 1727822100 | 35.45 | -0.81 | -2.23 | 36.26 | 36.77 | 34.82 | 66334 |
| 1727735520 | 36.26 | 0.09 | 0.25 | 35.55 | 36.5369 | 35.55 | 22994 |
| 1727476500 | 36.17 | 0.05 | 0.14 | 36.49 | 36.57 | 35.73 | 39111 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
