5 DAY PERFORMANCE
-0.53%
1 MONTH PERFORMANCE
+22.99%
3 MONTH PERFORMANCE
-2.70%
6 MONTH PERFORMANCE
+2.19%
YEAR-TO-DATE PERFORMANCE
-4.15%
1 YEAR PERFORMANCE
+27.22%
Roundhill Magnificent Seven ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/22/2025 | $51.52 | $52.02 (0.97%) | $52.30 | $51.37 | 722.60 K | |
| 05/21/2025 | $51.62 | $51.42 (-0.39%) | $52.58 | $51.20 | 2.72 M | $1.88 B |
| 05/20/2025 | $52.23 | $51.99 (-0.46%) | $52.43 | $51.63 | 1.22 M | $1.90 B |
| 05/19/2025 | $51.37 | $52.27 (1.75%) | $52.34 | $51.36 | 1.96 M | $1.91 B |
| 05/16/2025 | $52.43 | $52.44 (0.02%) | $52.56 | $51.82 | 2.11 M | $1.91 B |
| 05/15/2025 | $52.25 | $52.15 (-0.19%) | $52.61 | $51.79 | 2.08 M | $1.90 B |
| 05/14/2025 | $52.30 | $52.75 (0.86%) | $52.88 | $52.04 | 2.66 M | $1.91 B |
| 05/13/2025 | $50.95 | $51.80 (1.67%) | $51.98 | $50.73 | 3.41 M | $1.88 B |
| 05/12/2025 | $50.56 | $50.67 (0.22%) | $50.67 | $49.73 | 3.87 M | $1.84 B |
| 05/09/2025 | $47.95 | $47.89 (-0.13%) | $48.40 | $47.66 | 1.31 M | $1.92 B |
| 05/08/2025 | $47.71 | $47.67 (-0.08%) | $48.18 | $47.19 | 1.87 M | $1.91 B |
| 05/07/2025 | $47.35 | $46.97 (-0.8%) | $47.54 | $46.28 | 2.42 M | $1.91 B |
| 05/06/2025 | $46.90 | $47.15 (0.53%) | $47.51 | $46.84 | 1.47 M | $1.92 B |
| 05/05/2025 | $47.53 | $47.54 (0.02%) | $47.89 | $47.28 | 1.49 M | $1.94 B |
| 05/02/2025 | $47.85 | $48.04 (0.4%) | $48.43 | $47.38 | 3.20 M | $1.71 B |
| 05/01/2025 | $47.62 | $47.45 (-0.36%) | $48.12 | $47.26 | 3.75 M | $1.69 B |
| 04/30/2025 | $45.47 | $45.99 (1.14%) | $46.27 | $44.78 | 2.38 M | $1.64 B |
| 04/29/2025 | $46.09 | $46.59 (1.08%) | $46.66 | $45.79 | 1.29 M | $1.68 B |
| 04/28/2025 | $46.73 | $46.31 (-0.9%) | $46.83 | $45.48 | 2.04 M | $1.71 B |
| 04/25/2025 | $45.57 | $46.49 (2.02%) | $46.63 | $45.22 | 3.43 M | $1.72 B |
| 04/24/2025 | $43.92 | $45.12 (2.73%) | $45.14 | $43.88 | 2.96 M | $1.66 B |
| 04/23/2025 | $44.35 | $43.83 (-1.17%) | $44.77 | $43.63 | 3.17 M | $1.61 B |
| 04/22/2025 | $41.64 | $42.41 (1.85%) | $42.81 | $41.49 | 2.42 M | $1.56 B |
| 04/21/2025 | $41.53 | $41.06 (-1.13%) | $41.62 | $40.58 | 2.81 M | $1.60 B |
| 04/17/2025 | $43.08 | $42.48 (-1.39%) | $43.20 | $42.20 | 2.10 M | $1.71 B |
| 04/16/2025 | $43.42 | $42.78 (-1.47%) | $43.80 | $42.04 | 3.30 M | $1.72 B |
| 04/15/2025 | $44.80 | $44.55 (-0.56%) | $45.13 | $44.32 | 2.15 M | $1.79 B |
| 04/14/2025 | $46.10 | $44.87 (-2.67%) | $46.16 | $44.39 | 2.72 M | $1.79 B |
| 04/11/2025 | $43.78 | $44.86 (2.47%) | $44.95 | $43.48 | 3.82 M | $1.71 B |
| 04/10/2025 | $44.97 | $44.02 (-2.11%) | $45.17 | $42.59 | 4.91 M | $1.68 B |
| 04/09/2025 | $40.59 | $46.42 (14.36%) | $46.67 | $40.59 | 8.76 M | $1.77 B |
| 04/08/2025 | $43.36 | $40.50 (-6.6%) | $43.76 | $39.91 | 5.56 M | $1.54 B |
| 04/07/2025 | $39.30 | $41.47 (5.52%) | $43.60 | $39.00 | 7.34 M | $1.53 B |
| 04/04/2025 | $42.30 | $41.36 (-2.22%) | $43.03 | $41.28 | 5.83 M | $1.70 B |
| 04/03/2025 | $44.50 | $43.94 (-1.26%) | $44.88 | $43.88 | 5.21 M | $1.81 B |
| 04/02/2025 | $45.68 | $47.18 (3.28%) | $47.55 | $45.55 | 3.46 M | $1.95 B |
| 04/01/2025 | $45.71 | $46.69 (2.14%) | $46.99 | $45.66 | 3.22 M | $1.93 B |
| 03/31/2025 | $45.00 | $45.86 (1.91%) | $46.05 | $44.36 | 3.60 M | $1.63 B |
| 03/28/2025 | $47.47 | $46.03 (-3.03%) | $47.65 | $45.94 | 3.62 M | $1.68 B |
| 03/27/2025 | $47.67 | $47.74 (0.15%) | $48.50 | $47.60 | 2.57 M | $1.74 B |
| 03/26/2025 | $49.19 | $47.94 (-2.54%) | $49.19 | $47.76 | 3.64 M | $1.74 B |
| 03/25/2025 | $49.14 | $49.46 (0.65%) | $49.46 | $48.83 | 2.55 M | $1.74 B |
| 03/24/2025 | $48.32 | $48.87 (1.14%) | $48.95 | $48.16 | 3.34 M | $1.71 B |
| 03/21/2025 | $46.19 | $47.31 (2.42%) | $47.38 | $46.19 | 2.57 M | $1.68 B |
| 03/20/2025 | $46.39 | $46.68 (0.63%) | $47.51 | $46.23 | 2.88 M | $1.65 B |
| 03/19/2025 | $46.35 | $46.75 (0.86%) | $47.29 | $46.17 | 2.98 M | $1.66 B |
| 03/18/2025 | $46.64 | $45.98 (-1.42%) | $46.69 | $45.67 | 3.62 M | $1.65 B |
| 03/17/2025 | $47.64 | $47.19 (-0.94%) | $47.75 | $46.73 | 2.62 M | $1.69 B |
| 03/14/2025 | $47.06 | $47.67 (1.3%) | $47.73 | $46.75 | 4.06 M | $1.69 B |
| 03/13/2025 | $47.56 | $46.31 (-2.63%) | $47.57 | $46.09 | 2.05 M | $1.63 B |
| 03/12/2025 | $47.77 | $47.58 (-0.4%) | $47.95 | $46.77 | 2.93 M | $1.67 B |
| 03/11/2025 | $46.12 | $46.51 (0.85%) | $47.26 | $45.81 | 3.78 M | $1.64 B |
| 03/10/2025 | $47.67 | $46.33 (-2.81%) | $47.74 | $45.80 | 4.17 M | $1.68 B |
| 03/07/2025 | $48.49 | $48.86 (0.76%) | $49.20 | $47.53 | 2.96 M | $1.67 B |
| 03/06/2025 | $49.25 | $48.73 (-1.06%) | $49.91 | $48.41 | 3.17 M | $1.67 B |
| 03/05/2025 | $49.52 | $50.23 (1.43%) | $50.36 | $48.87 | 2.39 M | $1.72 B |
| 03/04/2025 | $48.63 | $49.28 (1.34%) | $50.21 | $48.12 | 3.56 M | $1.69 B |
| 03/03/2025 | $51.47 | $49.51 (-3.81%) | $51.64 | $49.06 | 2.68 M | $1.65 B |
| 02/28/2025 | $50.00 | $51.21 (2.42%) | $51.23 | $49.38 | 2.83 M | $2.09 B |
| 02/27/2025 | $52.35 | $50.12 (-4.26%) | $52.45 | $50.10 | 2.91 M | $2.05 B |
| 02/26/2025 | $52.02 | $51.77 (-0.48%) | $52.53 | $51.44 | 1.75 M | $2.12 B |
| 02/25/2025 | $52.57 | $51.72 (-1.62%) | $52.63 | $51.10 | 2.61 M | $2.12 B |
| 02/24/2025 | $53.88 | $52.80 (-2%) | $54.16 | $52.77 | 1.95 M | $2.14 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
