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%
MAGX — Roundhill Daily 2X Long Magnificent Seven ETF
Cboe BZXRoundhill Daily 2X Long Magnificent Seven ETF
$64.27
+1.20(+1.91%)
- O
- 63.37
- H
- 65.11
- L
- 63.37
- V
- 59.66K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$64.27
Period Return+132.28%
Period High$65.11
Period Low$27.22
Avg Daily Volume91.8K
Total Trading Days365
MAGX — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $63.37 | $65.11 | $63.37 | $64.27 | +$1.20 | +1.91% | 59,659 | $64.33 | $63.37 $65.11 |
| Oct 2, 2026 | $62.50 | $63.70 | $62.50 | $63.07 | +$1.95 | +3.19% | 43,154 | $63.14 | $62.50 $63.70 |
| Oct 1, 2026 | $62.50 | $62.50 | $60.85 | $61.12 | $-0.20 | -0.33% | 38,613 | $61.59 | $60.85 $62.50 |
| Sep 30, 2026 | $61.29 | $62.70 | $61.29 | $61.32 | +$0.51 | +0.84% | 21,165 | $62.05 | $61.29 $62.70 |
| Sep 29, 2026 | $61.64 | $61.64 | $60.38 | $60.81 | $-0.41 | -0.67% | 37,485 | $60.86 | $60.38 $61.64 |
| Sep 28, 2026 | $62.80 | $62.80 | $61.11 | $61.22 | $-2.02 | -3.19% | 55,519 | $61.78 | $61.11 $62.80 |
| Sep 25, 2026 | $62.92 | $63.43 | $62.20 | $63.24 | +$0.15 | +0.24% | 38,151 | $63.25 | $62.20 $63.43 |
| Sep 24, 2026 | $61.44 | $63.14 | $61.34 | $63.09 | +$0.83 | +1.33% | 35,427 | $62.64 | $61.34 $63.14 |
| Sep 23, 2026 | $63.34 | $63.70 | $61.91 | $62.26 | $-1.05 | -1.66% | 37,860 | $62.72 | $61.91 $63.70 |
| Sep 22, 2026 | $64.02 | $64.60 | $63.31 | $63.31 | $-0.43 | -0.67% | 64,210 | $63.78 | $63.31 $64.60 |
| Sep 21, 2026 | $60.50 | $64.12 | $60.50 | $63.74 | +$4.17 | +7.00% | 90,142 | $62.41 | $60.50 $64.12 |
| Sep 18, 2026 | $61.00 | $61.00 | $59.38 | $59.57 | $-0.45 | -0.75% | 48,785 | $60.03 | $59.38 $61.00 |
| Sep 17, 2026 | $59.99 | $60.20 | $59.05 | $60.02 | +$2.00 | +3.45% | 43,397 | $59.52 | $59.05 $60.20 |
| Sep 16, 2026 | $58.57 | $59.20 | $57.14 | $58.02 | $-0.22 | -0.37% | 36,854 | $58.18 | $57.14 $59.20 |
| Sep 15, 2026 | $58.54 | $59.28 | $57.85 | $58.24 | $-0.84 | -1.41% | 15,278 | $58.33 | $57.85 $59.28 |
| Sep 14, 2026 | $58.27 | $59.69 | $57.72 | $59.07 | +$0.36 | +0.61% | 26,298 | $58.73 | $57.72 $59.69 |
| Sep 11, 2026 | $58.61 | $59.33 | $58.26 | $58.71 | +$1.19 | +2.07% | 31,553 | $58.99 | $58.26 $59.33 |
| Sep 10, 2026 | $56.77 | $57.85 | $56.77 | $57.52 | $-0.20 | -0.35% | 20,225 | $57.18 | $56.77 $57.85 |
| Sep 9, 2026 | $57.79 | $57.96 | $57.43 | $57.73 | +$0.17 | +0.30% | 13,712 | $57.68 | $57.43 $57.96 |
| Sep 8, 2026 | $57.85 | $57.85 | $57.15 | $57.56 | $-0.43 | -0.73% | 24,555 | $57.57 | $57.15 $57.85 |
| Sep 4, 2026 | $59.58 | $59.58 | $57.59 | $57.98 | $-1.66 | -2.78% | 39,489 | $58.53 | $57.59 $59.58 |
| Sep 3, 2026 | $58.16 | $60.24 | $58.16 | $59.64 | +$2.67 | +4.69% | 54,752 | $59.71 | $58.16 $60.24 |
| Sep 2, 2026 | $56.31 | $57.29 | $56.08 | $56.97 | +$0.73 | +1.30% | 15,353 | $56.83 | $56.08 $57.29 |
| Sep 1, 2026 | $55.11 | $56.66 | $54.79 | $56.24 | $-0.87 | -1.52% | 26,664 | $55.97 | $54.79 $56.66 |
| Aug 31, 2026 | $56.93 | $57.24 | $56.41 | $57.11 | $-0.30 | -0.52% | 25,687 | $56.82 | $56.41 $57.24 |
| Aug 28, 2026 | $57.02 | $58.76 | $57.02 | $57.41 | +$0.82 | +1.45% | 76,954 | $57.95 | $57.02 $58.76 |
| Aug 27, 2026 | $55.54 | $56.93 | $55.20 | $56.59 | +$1.53 | +2.78% | 45,262 | $56.37 | $55.20 $56.93 |
| Aug 26, 2026 | $55.34 | $55.48 | $54.68 | $55.06 | $-0.24 | -0.43% | 8,079 | $55.20 | $54.68 $55.48 |
| Aug 25, 2026 | $54.76 | $55.47 | $54.62 | $55.30 | +$0.88 | +1.62% | 73,907 | $55.03 | $54.62 $55.47 |
| Aug 24, 2026 | $54.75 | $55.28 | $54.36 | $54.42 | $-0.23 | -0.42% | 84,352 | $54.98 | $54.36 $55.28 |