ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

MAGS Listed Funds Trust Roundhill Magnificent Seven ETF

54.98
0.00 (0.00%)
After Hours
Last Updated: 00:00:00
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
Name Symbol Market Type
Listed Funds Trust Roundhill Magnificent Seven ETF NASDAQ:MAGS NASDAQ Exchange Traded Fund
  Price Change % Change Price Bid Price Offer Price
  0.00 0.00% 54.98 54.91 54.94
High Price Low Price Open Price Traded Last Trade
0 00:00:00

Listed Funds Trust Round... (MAGS) 1 Month Price History

Date Price Price Change Price % Change Low Price High Price Traded
18 Mar 202554.980.000.00%54.9854.980
17 Mar 202554.980.000.00%54.9854.980
14 Mar 202554.980.000.00%54.9854.980
13 Mar 202554.980.000.00%54.9854.980
12 Mar 202554.980.000.00%54.9854.980
11 Mar 202554.980.000.00%54.9854.980
10 Mar 202554.980.000.00%54.9854.980
07 Mar 202554.980.000.00%54.9854.980
06 Mar 202554.980.000.00%54.9854.980
05 Mar 202554.980.000.00%54.9854.980
04 Mar 202554.980.000.00%54.9854.980
03 Mar 202554.980.000.00%54.9854.980
28 Feb 202554.980.000.00%54.9854.980
27 Feb 202554.980.000.00%54.9854.980
26 Feb 202554.980.000.00%54.9854.980
25 Feb 202554.980.000.00%54.9854.980
24 Feb 202554.980.000.00%54.9854.980
21 Feb 202554.980.000.00%54.9854.980
20 Feb 202554.980.000.00%54.9854.980
19 Feb 202554.980.000.00%54.9854.980
18 Feb 202554.980.000.00%54.9854.980
14 Feb 202554.980.000.00%54.9854.980
13 Feb 202554.980.000.00%54.9854.980
12 Feb 202554.980.000.00%54.9854.980
11 Feb 202554.980.000.00%54.9854.980
10 Feb 202554.980.000.00%54.9854.980
07 Feb 202554.980.000.00%54.9854.980
06 Feb 202554.980.000.00%54.9854.980
05 Feb 202554.980.000.00%54.9854.980
04 Feb 202554.980.280.51%54.9454.9974,381
03 Feb 202554.70-0.95-1.71%54.0055.14962,393,168
31 Jan 202555.650.020.04%55.4556.792,286,204
30 Jan 202555.63-0.01-0.02%54.7556.081,743,823
29 Jan 202555.64-0.58-1.03%55.0955.981,807,001
28 Jan 202556.221.643.00%54.5556.292,700,125
27 Jan 202554.58-1.74-3.09%53.8255.15523,344,996
24 Jan 202556.32-0.12-0.21%56.11556.9691,598,471
23 Jan 202556.440.000.00%56.4456.440
22 Jan 202556.440.851.53%55.9356.672,077,459
21 Jan 202555.590.150.27%54.7855.752,443,136
17 Jan 202555.440.991.82%55.0655.812,814,900
16 Jan 202554.45-1.06-1.91%54.4355.502,180,878
15 Jan 202555.511.943.62%54.3455.593,005,294
14 Jan 202553.57-0.54-1.00%53.2454.7152,033,150
13 Jan 202554.11-0.27-0.50%53.1654.161,897,537
10 Jan 202554.38-0.66-1.20%53.6354.992,242,845
08 Jan 202555.04-0.11-0.20%54.5755.5581,696,364
07 Jan 202555.15-1.51-2.67%54.9256.803,014,825
06 Jan 202556.661.122.02%56.170756.9493,047,579
03 Jan 202555.541.382.55%54.5555.542,480,233
02 Jan 202554.16-0.26-0.48%53.5254.94982,229,224
31 Dec 202454.42-0.77-1.40%54.3255.532,004,920
30 Dec 202455.19-1.14-2.02%54.8255.71932,407,644
27 Dec 202456.33-1.34-2.32%55.7557.232,661,592
26 Dec 202457.67-0.41-0.71%57.350258.012,560,496
24 Dec 202458.081.322.33%56.9158.082,603,463
23 Dec 202456.760.851.52%55.62556.832,412,293
20 Dec 202455.910.070.13%54.6456.842,537,220
19 Dec 202455.840.170.31%55.7356.893,662,092
18 Dec 202455.67-2.57-4.41%55.4058.693,698,437
17 Dec 202458.240.290.50%57.6058.3252,401,540
16 Dec 202457.951.332.35%56.7858.032,567,012
13 Dec 202456.62-0.05-0.09%56.090156.962,212,366
12 Dec 202456.67-0.47-0.82%56.5957.2453,725,173
11 Dec 202457.141.683.03%55.9457.143,507,612
10 Dec 202455.460.551.00%55.2056.222,842,080
09 Dec 202454.91-0.18-0.33%54.4255.291,471,853
06 Dec 202455.090.861.59%54.2955.091,325,851
05 Dec 202454.230.340.63%54.0954.491,084,771
04 Dec 202453.890.931.76%53.2053.891,503,768
03 Dec 202452.960.280.53%52.3953.04893,230
02 Dec 202452.680.931.80%52.1752.7581,516,988
29 Nov 202451.750.751.47%50.9151.75506,110
27 Nov 202451.00-0.45-0.87%50.5951.391,014,914
26 Nov 202451.450.671.32%50.9251.5875795,032
25 Nov 202450.78-0.26-0.51%50.6851.73873,501
22 Nov 202451.04-0.06-0.12%50.7351.25646,336
21 Nov 202451.10-0.59-1.14%50.3552.101,186,819
20 Nov 202451.69-0.33-0.63%50.9151.88925,462
19 Nov 202452.020.931.82%50.7952.02931,046
18 Nov 202451.090.631.25%50.78551.42913,489
15 Nov 202450.46-1.00-1.94%50.13551.071,147,449
14 Nov 202451.46-0.65-1.25%51.3552.251,104,011
13 Nov 202452.11-0.04-0.08%51.7752.49688,198
12 Nov 202452.15-0.18-0.34%51.800152.529777,063
11 Nov 202452.330.420.81%51.7452.57461,269,071
08 Nov 202451.910.330.64%51.4952.09960,741
07 Nov 202451.581.142.26%50.6751.681,198,731
06 Nov 202450.441.984.09%49.480150.451,420,910
05 Nov 202448.460.821.72%48.0148.6099640,318
04 Nov 202447.64-0.38-0.79%47.38348.07595,972
01 Nov 202448.020.561.18%47.9248.43818,548
31 Oct 202447.46-1.90-3.85%47.4648.721,106,308
30 Oct 202449.360.020.04%49.25449.981,129,109
29 Oct 202449.340.450.92%48.7549.42707,901
28 Oct 202448.89-0.06-0.12%48.8649.49856,310
25 Oct 202448.950.601.24%48.4049.271,270,970
24 Oct 202448.351.443.07%47.6748.4161,067,422
23 Oct 202446.91-1.08-2.25%46.61247.85592,464
22 Oct 202447.990.240.50%47.320948.08506,748
21 Oct 202447.750.360.76%47.1447.75499,785
18 Oct 202447.390.210.45%47.330147.578347,394
17 Oct 202447.180.010.02%47.0847.70396,524
16 Oct 202447.170.060.13%46.6747.22488,160
15 Oct 202447.11-0.38-0.80%46.7547.735547,616
14 Oct 202447.490.491.04%47.3347.73499,309
11 Oct 202447.00-0.46-0.97%46.7247.26484,425
10 Oct 202447.460.010.02%47.02547.66392,888
09 Oct 202447.450.000.00%47.0747.5399479,950
08 Oct 202447.450.841.80%46.9047.50474,266
07 Oct 202446.61-0.89-1.87%46.5947.39494,887
04 Oct 202447.500.811.73%46.8047.50564,029
03 Oct 202446.69-0.03-0.06%46.4747.04290,513
02 Oct 202446.72-0.25-0.53%46.2546.88700,506
01 Oct 202446.97-0.71-1.49%46.4847.72713,771
30 Sep 202447.680.370.78%47.02447.68456,486
27 Sep 202447.31-0.03-0.06%47.1347.55455,976
26 Sep 202447.34-0.11-0.23%47.0448.051,151,477
25 Sep 202447.450.220.47%47.0847.5495555,605
24 Sep 202447.230.370.79%46.4247.2399569,700
23 Sep 202446.860.360.77%46.6147.01523,628
20 Sep 202446.50-0.22-0.47%46.1046.84792,196
19 Sep 202446.721.673.71%46.0746.83992,071
18 Sep 202445.05-0.08-0.18%44.9245.80621,928
17 Sep 202445.130.280.62%44.8545.60497,226
16 Sep 202444.85-0.40-0.88%44.3444.9496385,981
13 Sep 202445.250.100.22%44.942145.3384790,279
12 Sep 202445.150.591.32%44.481345.21561,207
11 Sep 202444.561.082.48%42.7344.59803,254
10 Sep 202443.480.661.54%42.786243.551,011,760
09 Sep 202442.820.601.42%42.3943.069397,224
06 Sep 202442.22-1.71-3.89%42.2244.19867,909
05 Sep 202443.930.671.55%43.3444.55742,499
04 Sep 202443.260.110.25%42.7843.67691,023
03 Sep 202443.15-1.49-3.34%42.96144.29654,537
30 Aug 202444.640.721.64%43.9744.64442,946
29 Aug 202443.92-0.20-0.45%43.7944.95679,844
28 Aug 202444.12-0.55-1.23%43.7544.7908637,617
27 Aug 202444.67-0.15-0.33%44.2744.8487387,314
26 Aug 202444.82-0.61-1.34%44.4045.40660,053
23 Aug 202445.430.841.88%44.7945.67803,902
22 Aug 202444.59-1.17-2.56%44.5446.08778,332
21 Aug 202445.760.230.51%45.341145.98542,214
20 Aug 202445.53-0.14-0.31%45.2945.943479,064
19 Aug 202445.670.731.62%44.8145.67654,767
16 Aug 202444.940.060.13%44.6945.11382,970
15 Aug 202444.881.363.13%44.050144.90645,060
14 Aug 202443.52-0.32-0.73%43.110144.05569,164
13 Aug 202443.841.283.01%43.0643.88505,685
12 Aug 202442.560.120.28%42.28542.82372,997
09 Aug 202442.440.310.74%41.8142.4899423,360
08 Aug 202442.131.313.21%40.9842.22439,295
07 Aug 202440.82-0.58-1.40%40.8042.36591,750
06 Aug 202441.400.511.25%40.410842.0972677,317
05 Aug 202440.89-1.62-3.81%38.6641.661,449,542
02 Aug 202442.51-1.50-3.41%42.1343.361,310,349
01 Aug 202444.01-0.94-2.09%43.6346.05846,818
31 Jul 202444.951.503.45%44.3045.09828,387
30 Jul 202443.45-0.90-2.03%42.9644.52532,187
29 Jul 202444.350.461.05%44.0444.7799822,049
26 Jul 202443.890.451.04%43.3644.1899467,492
25 Jul 202443.44-0.44-1.00%42.8244.551,279,362
24 Jul 202443.88-2.83-6.06%43.86544.94551,039,095
23 Jul 202446.71-0.13-0.28%46.6547.19424,095
22 Jul 202446.841.212.65%46.2446.99977,335
19 Jul 202445.63-0.62-1.34%45.531346.4368547,692
18 Jul 202446.25-0.02-0.04%45.8147.00564,587
17 Jul 202446.27-1.58-3.30%46.1747.04351,014,967
16 Jul 202447.85-0.21-0.44%47.4848.54957,116
15 Jul 202448.060.150.31%47.8748.95803,537
12 Jul 202447.910.310.65%47.2348.3999890,458
11 Jul 202447.60-2.24-4.49%47.2949.8522,403,797
10 Jul 202449.840.511.03%49.3049.961,461,682
09 Jul 202449.330.491.00%48.9549.431,232,506
08 Jul 202448.84-0.02-0.04%48.5449.161,374,742
05 Jul 202448.860.921.92%48.0148.961,735,105
03 Jul 202447.940.791.68%47.1047.94843,639
02 Jul 202447.151.052.28%46.046147.151,253,397
01 Jul 202446.100.992.19%45.0346.2099961,588
28 Jun 202445.11-0.70-1.53%45.1146.2575572,856
27 Jun 202445.810.190.42%45.419546.00947,155
26 Jun 202445.620.691.54%44.8245.634504,133
25 Jun 202444.931.152.63%44.0544.97368,615
24 Jun 202443.78-0.63-1.42%43.7844.68289,143
21 Jun 202444.41-0.14-0.31%44.2044.8097291,244
20 Jun 202444.55-0.40-0.89%44.220745.30489,766
18 Jun 202444.95-0.13-0.29%44.6745.08395,528
17 Jun 202445.080.541.21%44.3745.42701,875
14 Jun 202444.540.060.13%44.2244.66255,915
13 Jun 202444.480.170.38%44.312144.99467,836
12 Jun 202444.310.831.91%43.8544.71516,645
11 Jun 202443.480.481.12%42.776443.48270,594
10 Jun 202443.000.100.23%42.6943.12158,104
07 Jun 202442.90-0.08-0.19%42.7443.1499126,520
06 Jun 202442.980.110.26%42.623143.16396,311
05 Jun 202442.870.862.05%42.2142.87347,764
04 Jun 202442.010.130.31%41.610142.13568,592
03 Jun 202441.880.501.21%41.3542.02292,566
31 May 202441.38-0.03-0.07%40.520141.62181,960
30 May 202441.41-0.73-1.73%41.2842.15172,184
29 May 202442.14-0.07-0.17%41.844142.36332,546
28 May 202442.210.491.17%41.7042.22294,417
24 May 202441.720.651.58%41.073741.75232,152
23 May 202441.070.070.17%40.8541.76148,272
22 May 202441.00-0.39-0.94%40.8041.36156,301
21 May 202441.390.501.22%40.6641.41136,429
20 May 202440.890.120.29%40.7941.07148,203
17 May 202440.770.080.20%40.5140.879115,156
16 May 202440.69-0.14-0.34%40.6941.0291187,591
15 May 202440.830.421.04%40.2540.85170,069
14 May 202440.410.461.15%39.80140.49145,633
13 May 202439.950.150.38%39.592139.9599248,344
10 May 202439.80-0.20-0.50%39.5640.16208,362
09 May 202440.00-0.01-0.02%39.7740.1890,979
08 May 202440.01-0.20-0.50%39.7040.16283,122
07 May 202440.21-0.17-0.42%40.030140.4944267,413
06 May 202440.380.601.51%39.7540.38213,125
03 May 202439.780.832.13%39.432839.925421,444
02 May 202438.950.671.75%38.1538.9999,705
01 May 202438.280.030.08%38.1239.22197,862
30 Apr 202438.25-1.08-2.75%38.2539.34117,462
29 Apr 202439.330.611.58%38.9039.52371,219
26 Apr 202438.721.263.36%38.1938.90446,011
25 Apr 202437.46-0.57-1.50%36.3337.5551146,120
24 Apr 202438.030.411.09%37.5338.47263,965
23 Apr 202437.620.731.98%37.1137.6289,870
22 Apr 202436.890.340.93%36.345537.105188,201
19 Apr 202436.55-1.25-3.31%36.4037.6251,282,459
18 Apr 202437.80-0.20-0.53%37.651538.23154,051
17 Apr 202438.00-0.41-1.07%37.9238.78130,564
16 Apr 202438.41-0.24-0.62%38.3138.753116,143
15 Apr 202438.65-0.94-2.37%38.6539.97311,387
12 Apr 202439.59-0.73-1.81%39.489940.1015215,556
11 Apr 202440.320.982.49%39.2240.37157,150
10 Apr 202439.34-0.08-0.20%39.076539.4057,005
09 Apr 202439.420.000.00%39.0939.6879,229
08 Apr 202439.420.170.43%39.3039.628452,585
05 Apr 202439.250.571.47%38.7939.41104,050
04 Apr 202438.68-0.48-1.23%38.6839.85143,905
03 Apr 202439.160.290.75%38.7039.2390,504
02 Apr 202438.87-0.41-1.04%38.4038.9343113,992
01 Apr 202439.280.130.33%38.9639.5095,956
28 Mar 202439.15-0.03-0.08%38.9039.2684137,142
27 Mar 202439.18-0.20-0.51%38.937139.675124,802
26 Mar 202439.38-0.32-0.81%39.318540.024271,366
25 Mar 202439.70-0.09-0.23%39.36539.8497111,162
22 Mar 202439.790.461.17%39.1339.819113,053
21 Mar 202439.33-0.13-0.33%39.221339.96335,935
20 Mar 202439.460.591.52%38.7839.47182,368
19 Mar 202438.870.100.26%38.0338.935421,439
18 Mar 202438.770.711.87%38.5439.12211,931
15 Mar 202438.06-0.31-0.81%37.8738.2796103,912
14 Mar 202438.37-0.23-0.60%38.216438.7799100,782
13 Mar 202438.60-0.28-0.72%38.280138.92109,774
12 Mar 202438.881.203.18%37.762438.90136,767
11 Mar 202437.68-0.55-1.44%37.620138.15157,909
08 Mar 202438.23-0.67-1.72%38.0039.61218,466
07 Mar 202438.900.952.50%38.0738.9224165,749
06 Mar 202437.950.280.74%37.6738.20197,713
05 Mar 202437.67-0.64-1.67%37.3638.05230,329
04 Mar 202438.31-0.32-0.83%38.2938.67252,679
01 Mar 202438.630.411.07%38.130938.7199273,965
29 Feb 202438.220.511.35%37.6038.25175,118
28 Feb 202437.71-0.24-0.63%37.6337.905130,742
27 Feb 202437.950.110.29%37.620137.99176,654
26 Feb 202437.84-0.17-0.45%37.7638.19158,747
23 Feb 202438.01-0.14-0.37%37.8538.6652284,608
22 Feb 202438.151.754.81%37.4638.2061355,101
21 Feb 202436.40-0.02-0.05%35.9736.4677220,467
20 Feb 202436.42-0.58-1.57%36.0636.89284,576
16 Feb 202437.00-0.33-0.88%36.8237.59190,941
15 Feb 202437.330.030.08%36.88137.45181,364
14 Feb 202437.300.561.52%36.7437.3001226,615
13 Feb 202436.74-0.61-1.63%36.488737.1299305,354
12 Feb 202437.35-0.25-0.66%37.1537.85368,736
09 Feb 202437.600.601.62%37.0037.63256,831
08 Feb 202437.000.010.03%36.8537.1508190,626
07 Feb 202436.990.701.93%36.5236.99257,866
06 Feb 202436.29-0.17-0.47%36.060136.66125,458
05 Feb 202436.46-0.05-0.14%36.0036.81230,873
02 Feb 202436.511.875.40%35.3636.59338,845
01 Feb 202434.640.531.55%34.36534.67203,545
31 Jan 202434.11-1.08-3.07%34.0034.6555181,936
30 Jan 202435.19-0.20-0.57%35.0835.54198,433
29 Jan 202435.390.571.64%34.8235.39158,886
26 Jan 202434.820.000.00%34.7335.02168,824
25 Jan 202434.82-0.32-0.91%34.567535.1187299,631
24 Jan 202435.140.310.89%35.02735.51286,382
23 Jan 202434.830.220.64%34.5734.83102,834
22 Jan 202434.61-0.05-0.14%34.5635.1299230,996
19 Jan 202434.660.591.73%34.1234.66123,978
18 Jan 202434.070.501.49%33.690134.08118,033
17 Jan 202433.57-0.21-0.62%33.016633.6173,939
16 Jan 202433.78-0.01-0.03%33.550733.9497128,193
12 Jan 202433.79-0.07-0.21%33.6734.09152,099
11 Jan 202433.86-0.03-0.09%33.4034.29132,798
10 Jan 202433.890.491.47%33.4533.95187,734
09 Jan 202433.39990.020.06%32.9433.48142,181
08 Jan 202433.381.003.09%32.4733.38199,621
05 Jan 202432.380.120.37%32.0332.6399,927
04 Jan 202432.26-0.26-0.80%32.224932.6986,181
03 Jan 202432.52-0.16-0.49%32.430132.7361,350
02 Jan 202432.68-0.77-2.30%32.5033.32111,638
29 Dec 202333.45-0.29-0.86%33.1433.835121,377
28 Dec 202333.740.010.03%33.6234.0083,948
27 Dec 202333.73-0.05-0.15%33.6034.0373,212
26 Dec 202333.780.140.42%33.6634.0270,488
22 Dec 202333.64-0.09-0.27%33.460133.8961,156
21 Dec 202333.730.451.35%33.3733.73105,389
20 Dec 202333.28-0.40-1.19%33.2334.01135,804
19 Dec 202333.680.160.48%33.470133.6883,954
18 Dec 202333.520.521.58%33.1533.649998,976
15 Dec 202333.000.270.82%32.6833.3095,306
14 Dec 202332.730.050.15%32.3633.0088,547
13 Dec 202332.680.170.52%32.3932.7585,490
12 Dec 202332.510.250.77%32.0232.5140,768
11 Dec 202332.26-0.46-1.41%31.912332.61108,115
08 Dec 202332.720.260.80%32.2832.7582,506
07 Dec 202332.460.642.01%32.0932.6472,990
06 Dec 202331.82-0.28-0.87%31.7632.4957,523
05 Dec 202332.100.471.49%31.5632.3070,203
04 Dec 202331.63-0.50-1.57%31.3632.1963,441
01 Dec 202332.1335-0.06-0.18%31.9332.2540,067
30 Nov 202332.19-0.52-1.59%32.0432.9253,675
29 Nov 202332.71-0.21-0.64%32.6034.1466,091
28 Nov 202332.920.230.70%32.4732.9243,214
27 Nov 202332.690.050.15%32.5732.8763,128
24 Nov 202332.64-0.22-0.67%32.5432.7230,386
22 Nov 202332.860.000.00%32.710133.2634,353
21 Nov 202332.86-0.16-0.48%32.6032.8729,284
20 Nov 202333.020.581.79%32.6033.0261,892
17 Nov 202332.44-0.15-0.46%32.2332.7632,420
16 Nov 202332.590.210.65%32.202532.9855,367
15 Nov 202332.38-0.11-0.34%32.2333.0541,046
14 Nov 202332.490.732.30%32.2832.94107,933
13 Nov 202331.76-0.01-0.03%31.4733.3054,036
10 Nov 202331.770.772.49%31.02932.2922,633
Download more Listed Funds Trust Roundhill Magnificent Seven ETF Historical Data