Roundhill Daily 2X Long Magnificent Seven ETF

MAGX
🏛️ usa →
55.77
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 55.35 55.96 54.42 55.77 0.0M
2025-09-25 55.02 55.80 54.20 54.96 0.1M
2025-09-24 56.85 56.85 55.36 56.01 0.0M
2025-09-23 57.95 58.33 55.69 56.19 0.1M
2025-09-22 56.92 58.01 56.92 57.88 0.1M
2025-09-19 56.22 57.11 56.22 56.79 0.1M
2025-09-18 56.36 56.47 55.53 55.61 0.1M
2025-09-17 55.75 55.75 53.93 55.01 0.1M
2025-09-16 55.88 56.00 55.34 55.88 0.0M
2025-09-15 54.39 55.88 54.39 55.42 0.1M
2025-09-12 51.94 53.35 51.72 53.12 0.1M
2025-09-11 51.30 51.86 50.58 51.69 0.1M
2025-09-10 51.85 51.85 50.55 50.84 0.1M
2025-09-09 50.90 51.45 50.46 51.25 0.6M
2025-09-08 50.99 51.60 50.58 50.64 0.1M
2025-09-05 50.96 51.40 49.75 50.49 0.3M
2025-09-04 49.82 50.80 49.55 50.69 0.2M
2025-09-03 49.02 49.85 48.73 49.65 0.1M
2025-09-02 46.88 47.53 46.10 47.29 0.1M
2025-08-29 49.50 49.62 48.25 48.60 0.5M
2025-08-28 49.44 50.07 49.15 49.94 0.2M
2025-08-27 49.35 49.68 49.04 49.41 0.7M
2025-08-26 48.88 49.40 48.42 49.40 0.0M
2025-08-25 48.39 49.53 48.20 49.04 0.0M
2025-08-22 46.53 48.78 46.30 48.59 0.1M
2025-08-21 46.42 46.83 45.89 46.35 0.0M
2025-08-20 47.50 47.57 45.39 46.73 0.1M
2025-08-19 49.62 49.67 47.68 47.74 0.1M
2025-08-18 49.62 49.86 49.08 49.60 0.1M
2025-08-15 50.25 50.55 49.68 49.87 0.1M
2025-08-14 49.40 50.44 49.40 50.00 0.0M
2025-08-13 50.46 50.70 49.44 49.74 0.1M
2025-08-12 49.32 50.19 48.74 50.11 0.1M
2025-08-11 48.74 49.72 48.58 48.77 0.1M
2025-08-08 47.83 48.99 47.72 48.99 0.1M
2025-08-07 47.71 48.26 46.70 47.46 0.1M
2025-08-06 45.46 47.23 45.45 46.96 0.1M
2025-08-05 46.03 46.49 45.24 45.24 0.1M
2025-08-04 45.05 45.88 44.62 45.71 0.3M
2025-08-01 45.46 45.68 43.57 44.00 0.2M
2025-07-31 48.73 48.77 46.81 47.08 0.2M
2025-07-30 46.11 46.15 45.04 46.08 0.1M
2025-07-29 46.59 46.83 45.81 46.05 0.1M
2025-07-28 46.10 46.49 46.00 46.49 0.0M
2025-07-25 45.68 46.35 45.46 45.74 0.1M
2025-07-24 45.41 45.73 45.00 45.69 0.1M
2025-07-23 45.47 45.68 45.05 45.60 0.1M
2025-07-22 45.68 45.79 44.34 45.25 0.1M
2025-07-21 45.14 45.98 45.14 45.34 0.1M
2025-07-18 44.67 45.00 44.48 44.88 0.1M
2025-07-17 44.27 44.62 44.17 44.35 0.1M
2025-07-16 44.28 44.49 43.61 44.22 0.1M
2025-07-15 44.47 44.65 43.90 43.90 0.1M
2025-07-14 43.62 44.00 43.10 43.71 0.1M
2025-07-11 42.73 43.76 42.61 43.65 0.1M
2025-07-10 42.82 43.32 42.39 43.31 0.1M
2025-07-09 42.14 43.20 42.14 42.54 0.1M
2025-07-08 42.38 42.38 41.52 41.80 0.0M
2025-07-07 42.28 42.47 41.54 41.71 0.1M
2025-07-03 43.00 43.50 42.90 43.00 0.1M
2025-07-02 41.44 42.60 41.44 42.59 0.1M
2025-07-01 42.00 42.24 40.91 41.21 0.1M
2025-06-30 43.26 43.26 42.20 42.79 0.1M
2025-06-27 42.28 42.98 41.43 42.77 0.1M
2025-06-26 41.61 42.22 41.22 41.94 0.1M
2025-06-25 41.39 41.60 40.72 41.03 0.1M
2025-06-24 41.10 41.27 40.51 41.02 0.1M
2025-06-23 39.00 40.47 38.63 40.11 0.1M
2025-06-20 40.16 40.49 38.59 38.91 0.0M
2025-06-18 39.50 40.48 39.50 39.57 0.0M
2025-06-17 40.14 40.50 39.50 39.74 0.0M
2025-06-16 39.71 40.68 39.71 40.47 0.0M
2025-06-13 38.76 40.11 38.76 39.16 0.1M
2025-06-12 39.44 40.32 39.44 39.98 0.1M
2025-06-11 41.25 41.25 39.70 40.05 0.1M
2025-06-10 39.76 40.66 39.74 40.39 0.0M
2025-06-09 38.55 39.68 38.55 39.38 0.1M
2025-06-06 38.50 39.13 38.50 38.89 0.1M
2025-06-05 39.11 39.50 36.67 37.40 0.2M
2025-06-04 39.48 39.48 38.69 39.20 0.0M
2025-06-03 39.02 39.83 38.75 39.27 0.1M
2025-06-02 38.00 39.01 37.76 38.75 0.0M
2025-05-30 38.80 39.10 37.39 38.47 0.2M
2025-05-29 40.68 40.68 38.82 39.68 0.1M
2025-05-28 39.40 39.70 38.68 38.93 0.1M
2025-05-27 38.00 39.25 37.93 39.22 0.1M
2025-05-23 36.37 37.34 36.23 36.57 0.1M
2025-05-22 37.12 38.52 37.12 37.67 0.1M
2025-05-21 37.41 38.92 36.85 37.35 0.1M
2025-05-20 38.60 38.64 37.51 38.25 0.1M
2025-05-19 37.20 38.61 37.04 38.05 0.1M
2025-05-16 38.97 38.97 37.83 38.75 0.1M
2025-05-15 38.50 39.01 37.76 38.24 0.1M
2025-05-14 38.41 39.38 38.15 39.30 0.2M
2025-05-13 36.68 38.12 36.50 37.88 0.2M
2025-05-12 36.11 36.28 35.06 36.28 0.4M
2025-05-09 32.71 33.20 32.21 32.56 0.1M
2025-05-08 32.02 32.94 31.57 31.99 0.2M
2025-05-07 31.67 32.09 30.28 31.40 0.1M
2025-05-06 31.21 31.93 31.09 31.58 0.1M
2025-05-05 31.95 32.50 31.64 31.92 0.1M
2025-05-02 32.57 33.28 31.86 32.53 0.2M
2025-05-01 32.08 32.85 31.70 32.05 0.2M
2025-04-30 29.17 30.48 28.50 29.98 0.2M
2025-04-29 30.22 30.90 30.00 30.86 0.1M
2025-04-28 31.11 31.22 29.49 30.63 0.2M
2025-04-25 29.78 30.89 29.13 30.86 0.4M
2025-04-24 27.65 29.10 27.52 28.82 0.1M
2025-04-23 28.13 28.62 27.22 27.67 0.2M
2025-04-22 24.97 26.19 24.75 25.61 0.2M
2025-04-21 24.93 24.93 23.59 24.05 0.1M
2025-04-17 26.80 26.80 25.60 25.78 0.1M
2025-04-16 27.06 27.56 25.51 26.16 0.2M
2025-04-15 28.73 29.26 28.27 28.72 0.1M
2025-04-14 30.73 30.73 28.22 29.28 0.3M
2025-04-11 27.72 29.10 27.46 28.85 0.1M
2025-04-10 29.06 29.44 26.10 28.10 0.3M
2025-04-09 24.02 31.37 24.02 31.13 0.5M
2025-04-08 27.66 28.10 23.47 24.15 0.3M
2025-04-07 22.99 27.97 22.41 25.55 0.6M
2025-04-04 26.50 27.39 25.32 25.53 0.4M
2025-04-03 29.44 30.02 28.68 28.91 0.4M
2025-04-02 31.20 33.70 30.98 33.20 0.2M
2025-04-01 31.26 32.85 31.19 32.47 0.1M
2025-03-31 30.28 31.75 29.32 31.26 0.1M
2025-03-28 33.55 33.83 31.57 31.77 0.1M
2025-03-27 34.10 35.16 33.76 34.14 0.1M
2025-03-26 36.26 36.26 34.17 34.51 0.1M
2025-03-25 35.98 36.67 35.73 36.55 0.1M
2025-03-24 35.07 35.91 34.82 35.88 0.2M
2025-03-21 32.27 33.65 32.16 33.65 0.0M
2025-03-20 32.10 33.96 32.10 32.90 0.1M
2025-03-19 32.49 33.51 32.20 32.94 0.1M
2025-03-18 32.89 32.89 31.40 31.91 0.1M
2025-03-17 34.24 34.36 32.78 33.87 0.1M
2025-03-14 33.25 34.32 32.82 34.07 0.0M
2025-03-13 34.22 34.22 32.00 32.58 0.1M
2025-03-12 34.17 34.83 33.25 34.32 0.1M
2025-03-11 32.23 33.59 31.68 32.53 0.1M
2025-03-10 34.57 34.57 31.67 32.61 0.2M
2025-03-07 36.00 36.68 34.13 36.24 0.1M
2025-03-06 36.70 37.73 35.51 36.21 0.1M
2025-03-05 37.69 38.62 36.31 38.28 0.1M
2025-03-04 35.80 38.66 34.88 36.89 0.2M
2025-03-03 40.69 40.69 36.60 37.36 0.1M
2025-02-28 38.01 39.93 37.01 39.93 0.1M
2025-02-27 41.39 41.54 38.21 38.46 0.1M
2025-02-26 41.05 42.26 40.20 40.93 0.1M
2025-02-25 42.05 42.22 39.50 40.69 0.1M
2025-02-24 44.35 44.56 42.25 42.56 0.1M
2025-02-21 46.50 46.50 43.58 43.89 0.1M
2025-02-20 46.50 46.51 45.35 46.12 0.0M
2025-02-19 46.05 46.71 45.76 46.60 0.0M
2025-02-18 47.21 47.58 45.50 46.66 0.1M
2025-02-14 46.80 47.23 46.37 47.21 0.0M
2025-02-13 45.51 46.67 45.09 46.61 0.1M
2025-02-12 44.51 45.45 44.21 45.21 0.1M
2025-02-11 44.94 45.75 44.75 45.14 0.1M
2025-02-10 45.65 46.36 45.49 45.59 0.1M
2025-02-07 46.60 47.10 44.96 45.22 0.2M
2025-02-06 46.11 46.91 46.08 46.91 0.1M
2025-02-05 45.72 46.36 45.66 46.36 0.1M
2025-02-04 46.47 47.63 46.14 47.61 0.1M
2025-02-03 45.20 46.66 44.65 45.82 0.1M
2025-01-31 48.40 49.45 47.20 47.45 0.1M
2025-01-30 48.09 48.30 46.00 47.65 0.1M
2025-01-29 48.16 48.16 46.60 47.65 0.1M
2025-01-28 46.57 48.68 45.80 48.46 0.2M
2025-01-27 44.36 46.78 44.30 46.00 0.3M
2025-01-24 49.55 50.02 48.66 48.95 0.1M
2025-01-23 48.89 49.31 48.57 49.31 0.1M
2025-01-22 48.49 49.60 48.49 49.10 0.1M
2025-01-21 48.06 48.06 46.43 47.77 0.3M
2025-01-17 47.80 48.13 46.91 47.39 0.3M
2025-01-16 47.70 47.70 45.82 45.92 0.2M
2025-01-15 46.13 47.91 46.00 47.67 0.2M
2025-01-14 46.28 46.35 43.73 44.50 0.2M
2025-01-13 44.30 45.49 43.75 45.49 0.1M
2025-01-10 46.02 46.81 44.70 45.98 0.1M
2025-01-08 47.20 47.66 46.31 46.91 0.1M
2025-01-07 50.00 50.11 46.72 47.22 0.2M
2025-01-06 49.21 50.30 49.04 49.67 0.1M
2025-01-03 46.55 47.90 46.28 47.77 0.2M
2025-01-02 46.29 47.02 44.58 45.89 0.2M