Skip to main content
MAGS logo

Roundhill Magnificent Seven ETF

MAGSBATSRoundhillEquity

$71.28Today:- (-)1Y +13.03%

As of Oct 16, 2026 close

Assets (AUM)
$5.46B
Expense ratio
0.30%
Dividend yield
1.34%
Holdings
31
52-week range
$55.09$74.78
Volume (live)
-
Avg. volume (3M)
4.15M

MAGS ETF Historical Prices: Roundhill Magnificent Seven ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

MAGS Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

MAGS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
MAGS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202673.0473.1070.8171.2871.285.75M
Oct 15, 202672.0872.9671.6372.7172.716.40M
Oct 14, 202674.2074.2272.5772.8772.874.98M
Oct 13, 202673.9074.7873.8674.3074.303.08M
Oct 12, 202673.9374.3673.8373.9873.983.18M
Oct 9, 202673.4173.9073.3373.7773.773.26M
Oct 8, 202673.5473.7372.5573.0373.034.41M
Oct 7, 202673.6573.7873.0973.6973.691.78M
Oct 6, 202673.9874.1373.6473.9073.903.99M
Oct 5, 202672.6773.8272.6073.5073.503.36M
Oct 2, 202672.4373.0572.3572.5972.593.82M
Oct 1, 202672.2272.2271.2371.4471.443.89M
Sep 30, 202671.5872.5171.4471.6971.693.74M
Sep 29, 202671.7671.7671.0071.3971.396.19M
Sep 28, 202672.2072.2871.4271.5271.523.94M
Sep 25, 202672.5272.7672.0372.6472.642.69M
Sep 24, 202671.5172.6671.5072.5172.514.79M
Sep 23, 202672.7972.9471.9272.0872.083.66M
Sep 22, 202672.8073.4672.5772.5772.576.76M
Sep 21, 202671.0873.1871.0372.9772.9710.23M
Sep 18, 202671.1371.2570.2870.4670.463.44M
Sep 17, 202670.6070.8570.0670.7870.784.27M
Sep 16, 202669.9870.2069.1169.5269.522.89M
Sep 15, 202669.8070.2569.4169.6069.604.50M
Sep 14, 202669.6870.5069.4270.1070.103.20M
Sep 11, 202669.7170.3269.6069.8969.894.35M
Sep 10, 202668.8869.3968.7069.1869.182.49M
Sep 9, 202669.4269.4369.0269.3269.322.40M
Sep 8, 202669.3469.4568.8869.0769.073.26M
Sep 4, 202670.2070.3369.2069.4469.443.84M
Sep 3, 202669.5270.8069.4770.4370.435.89M
Sep 2, 202668.2869.0068.1968.7668.761.97M
Sep 1, 202667.6868.6167.3768.2368.232.65M
Aug 31, 202668.6768.9168.4168.7468.742.00M
Aug 28, 202668.6669.8068.6669.0769.074.31M
Aug 27, 202668.0068.7067.5968.6068.602.79M
Aug 26, 202667.7267.8167.2867.5767.571.94M
Aug 25, 202667.4167.8067.2467.6167.611.55M
Aug 24, 202667.2367.6566.9267.2067.201.85M
Aug 21, 202667.1067.6266.8467.2867.282.05M
Aug 20, 202667.2667.5066.7866.8966.891.80M
Aug 19, 202666.9267.9566.7067.6667.662.57M
Aug 18, 202666.8467.1666.5566.7466.743.08M
Aug 17, 202668.3068.3967.1967.3567.353.52M
Aug 14, 202668.5068.9268.2568.2668.262.15M
Aug 13, 202667.8768.5667.8268.4968.492.45M
Aug 12, 202668.6468.6967.5867.7167.713.32M
Aug 11, 202669.1869.2968.3368.4468.442.20M
Aug 10, 202669.0169.4868.7969.0469.042.46M
Aug 7, 202668.5769.5268.5369.1469.143.59M
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Roundhill Magnificent Seven ETF Historical Prices

What is OHLC data for MAGS?

OHLC stands for Open, High, Low, Close - the four key price points for MAGS during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for MAGS?

The adjusted close price for MAGS is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does MAGS price history go?

MAGS historical price data is available from the ETF's inception on Apr 10, 2023. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for MAGS data?

MAGS historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for MAGS?

Trading volume for MAGS indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.