Roundhill Magnificent Seven ETF (MAGS)

Historical Prices For Roundhill Magnificent Seven ETF (MAGS)

Date Range:

2025-06-18 - 2025-09-18

Date	Open	High	Low	Close	Volume	Adjusted Close
9/17/2025	64.22	64.31	63.35	64.08	2,607,863	64.08
9/16/2025	64.32	64.54	64.14	64.42	2,069,981	64.42
9/15/2025	63.80	64.39	63.67	64.14	2,396,568	64.14
9/12/2025	62.12	62.97	62.00	62.93	3,034,495	62.93
9/11/2025	61.65	62.07	61.28	62.00	1,653,375	62.00
9/10/2025	62.11	62.11	61.22	61.39	2,824,705	61.39
9/09/2025	61.45	61.76	61.16	61.72	2,190,309	61.72
9/08/2025	61.54	61.86	61.19	61.27	1,187,662	61.27
9/05/2025	61.50	61.71	60.69	61.21	3,600,397	61.21
9/04/2025	60.80	61.36	60.54	61.33	2,701,726	61.33
9/03/2025	60.31	60.73	60.04	60.56	2,140,977	60.56
9/02/2025	58.66	59.21	58.31	59.11	2,231,684	59.11
8/29/2025	60.40	60.43	59.61	59.79	2,137,147	59.79
8/28/2025	60.35	60.75	60.11	60.63	1,548,487	60.63
8/27/2025	60.24	60.50	60.05	60.34	1,850,744	60.34
8/26/2025	59.94	60.34	59.69	60.30	1,043,209	60.30
8/25/2025	59.78	60.43	59.56	60.10	1,798,276	60.10
8/22/2025	58.57	59.96	58.32	59.81	3,550,952	59.81
8/21/2025	58.48	58.78	58.15	58.38	1,404,269	58.38
8/20/2025	59.12	59.21	57.83	58.68	2,878,962	58.68
8/19/2025	60.27	60.30	59.23	59.34	1,856,869	59.34
8/18/2025	60.30	60.45	60.05	60.32	1,149,076	60.32
8/15/2025	60.90	60.90	60.35	60.48	2,283,393	60.48
8/14/2025	60.34	60.82	60.28	60.64	1,528,215	60.64
8/13/2025	60.76	60.96	60.19	60.37	1,863,053	60.37
8/12/2025	60.30	60.63	59.74	60.57	1,967,874	60.57
8/11/2025	59.93	60.41	59.69	59.90	2,016,327	59.90
8/08/2025	59.12	59.95	59.04	59.93	3,590,586	59.93
8/07/2025	59.13	59.41	58.48	58.96	2,273,054	58.96
8/06/2025	57.67	58.77	57.67	58.74	1,939,555	58.74
8/05/2025	57.97	58.31	57.56	57.59	1,369,311	57.59
8/04/2025	57.38	57.97	57.29	57.90	2,590,377	57.90
8/01/2025	57.46	57.84	56.50	56.73	4,935,341	56.73
7/31/2025	59.77	59.77	58.40	58.59	2,957,663	58.59
7/30/2025	57.98	58.03	57.39	57.82	1,499,642	57.82
7/29/2025	58.36	58.46	57.76	57.77	1,243,833	57.77
7/28/2025	57.96	58.20	57.90	58.20	938,584	58.20
7/25/2025	57.55	58.09	57.51	57.76	1,774,493	57.76
7/24/2025	57.60	57.70	57.24	57.47	1,200,479	57.47
7/23/2025	57.50	57.66	57.24	57.62	1,473,415	57.62
7/22/2025	57.73	57.79	56.74	57.39	1,751,037	57.39
7/21/2025	57.30	57.80	57.30	57.61	1,334,122	57.61
7/18/2025	57.07	57.19	56.77	57.19	2,258,897	57.19
7/17/2025	56.73	56.93	56.52	56.79	1,044,406	56.79
7/16/2025	56.62	56.76	56.14	56.62	1,627,859	56.62
7/15/2025	56.87	56.89	56.45	56.48	1,894,392	56.48
7/14/2025	56.32	56.52	55.92	56.21	1,842,377	56.21
7/11/2025	55.71	56.37	55.62	56.24	1,874,527	56.24
7/10/2025	55.74	56.05	55.39	55.99	1,230,807	55.99
7/09/2025	55.16	55.91	55.16	55.66	1,473,834	55.66
7/08/2025	55.28	55.37	54.87	55.02	1,083,327	55.02
7/07/2025	55.18	55.43	54.84	55.06	1,885,963	55.06
7/03/2025	55.77	56.00	55.60	55.93	1,128,159	55.93
7/02/2025	54.88	55.46	54.73	55.43	1,484,915	55.43
7/01/2025	55.00	55.26	54.39	54.63	2,444,792	54.63
6/30/2025	55.90	55.90	55.20	55.47	1,770,767	55.47
6/27/2025	55.22	55.62	54.77	55.58	3,490,901	55.58
6/26/2025	54.75	55.20	54.45	55.01	3,874,930	55.01
6/25/2025	54.62	54.77	54.22	54.50	1,767,450	54.50
6/24/2025	54.53	54.53	54.08	54.30	1,622,689	54.30
6/23/2025	52.99	54.00	52.77	53.91	2,279,535	53.91
6/20/2025	53.80	54.00	52.77	52.86	2,004,749	52.86
6/18/2025	53.40	53.91	53.27	53.44	1,251,285	53.44