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%
MAGY — Roundhill Magnificent Seven Covered Call ETF
Cboe BZXRoundhill Magnificent Seven Covered Call ETF
$43.62
+0.37(+0.86%)
- O
- 43.25
- H
- 43.77
- L
- 43.25
- V
- 17.56K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$43.62
Period Return-16.99%
Period High$58.34
Period Low$39.92
Avg Daily Volume83.6K
Total Trading Days365
MAGY — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $43.25 | $43.77 | $43.25 | $43.62 | +$0.37 | +0.86% | 17,564 | $43.55 | $43.25 $43.77 |
| Oct 2, 2026 | $43.13 | $43.50 | $43.13 | $43.25 | +$0.46 | +1.07% | 33,238 | $43.33 | $43.13 $43.50 |
| Oct 1, 2026 | $43.15 | $43.16 | $42.69 | $42.79 | $-0.11 | -0.25% | 28,575 | $42.89 | $42.69 $43.16 |
| Sep 30, 2026 | $42.87 | $43.32 | $42.78 | $42.90 | +$0.17 | +0.39% | 23,236 | $43.19 | $42.78 $43.32 |
| Sep 29, 2026 | $42.84 | $42.84 | $42.55 | $42.74 | $-0.06 | -0.14% | 21,156 | $42.71 | $42.55 $42.84 |
| Sep 28, 2026 | $43.11 | $43.11 | $42.78 | $42.80 | $-0.56 | -1.30% | 18,844 | $42.98 | $42.78 $43.11 |
| Sep 25, 2026 | $43.40 | $43.40 | $43.27 | $43.36 | $-0.14 | -0.31% | 24,040 | $43.32 | $43.27 $43.40 |
| Sep 24, 2026 | $43.23 | $43.53 | $43.23 | $43.50 | +$0.13 | +0.31% | 33,734 | $43.42 | $43.23 $43.53 |
| Sep 23, 2026 | $43.36 | $43.42 | $43.32 | $43.36 | +$0.01 | +0.02% | 18,482 | $43.37 | $43.32 $43.42 |
| Sep 22, 2026 | $43.36 | $43.45 | $43.29 | $43.35 | +$0.00 | +0.00% | 75,534 | $43.37 | $43.29 $43.45 |
| Sep 21, 2026 | $43.02 | $43.40 | $42.99 | $43.35 | +$0.50 | +1.16% | 53,766 | $43.26 | $42.99 $43.40 |
| Sep 18, 2026 | $42.99 | $43.14 | $42.71 | $42.85 | $-0.15 | -0.34% | 20,288 | $42.89 | $42.71 $43.14 |
| Sep 17, 2026 | $42.85 | $43.09 | $42.67 | $43.00 | +$0.71 | +1.68% | 26,696 | $42.91 | $42.67 $43.09 |
| Sep 16, 2026 | $42.48 | $42.65 | $42.10 | $42.29 | $-0.03 | -0.07% | 38,552 | $42.47 | $42.10 $42.65 |
| Sep 15, 2026 | $42.54 | $42.63 | $42.27 | $42.32 | $-0.28 | -0.66% | 40,007 | $42.37 | $42.27 $42.63 |
| Sep 14, 2026 | $42.05 | $42.71 | $42.05 | $42.60 | +$0.13 | +0.31% | 42,068 | $42.43 | $42.05 $42.71 |
| Sep 11, 2026 | $42.30 | $42.56 | $42.30 | $42.47 | +$0.31 | +0.73% | 36,858 | $42.46 | $42.30 $42.56 |
| Sep 10, 2026 | $41.81 | $42.25 | $41.81 | $42.16 | +$0.03 | +0.07% | 45,191 | $42.09 | $41.81 $42.25 |
| Sep 9, 2026 | $42.15 | $42.20 | $42.08 | $42.13 | +$0.06 | +0.14% | 16,074 | $42.15 | $42.08 $42.20 |
| Sep 8, 2026 | $42.10 | $42.13 | $41.94 | $42.07 | $-0.07 | -0.17% | 20,168 | $42.06 | $41.94 $42.13 |
| Sep 4, 2026 | $42.43 | $42.43 | $42.05 | $42.14 | $-0.47 | -1.10% | 32,101 | $42.19 | $42.05 $42.43 |
| Sep 3, 2026 | $42.16 | $42.70 | $42.16 | $42.61 | +$0.69 | +1.65% | 31,339 | $42.54 | $42.16 $42.70 |
| Sep 2, 2026 | $41.74 | $42.02 | $41.64 | $41.92 | +$0.35 | +0.83% | 21,829 | $41.90 | $41.64 $42.02 |
| Sep 1, 2026 | $41.24 | $41.79 | $41.22 | $41.57 | $-0.27 | -0.64% | 15,096 | $41.63 | $41.22 $41.79 |
| Aug 31, 2026 | $41.77 | $41.90 | $41.70 | $41.84 | $-0.12 | -0.29% | 41,734 | $41.81 | $41.70 $41.90 |
| Aug 28, 2026 | $41.87 | $41.98 | $41.87 | $41.96 | +$0.02 | +0.05% | 35,624 | $41.94 | $41.87 $41.98 |
| Aug 27, 2026 | $41.59 | $41.97 | $41.59 | $41.94 | +$0.53 | +1.28% | 26,926 | $41.89 | $41.59 $41.97 |
| Aug 26, 2026 | $41.39 | $41.58 | $41.30 | $41.41 | +$0.00 | +0.00% | 14,831 | $41.46 | $41.30 $41.58 |
| Aug 25, 2026 | $41.31 | $41.49 | $41.28 | $41.41 | +$0.21 | +0.51% | 24,196 | $41.38 | $41.28 $41.49 |
| Aug 24, 2026 | $41.23 | $41.40 | $41.10 | $41.20 | +$0.00 | +0.00% | 39,550 | $41.27 | $41.10 $41.40 |