5 DAY PERFORMANCE
+0.92%
1 MONTH PERFORMANCE
+4.50%
3 MONTH PERFORMANCE
+14.06%
6 MONTH PERFORMANCE
+20.43%
YEAR-TO-DATE PERFORMANCE
+10.92%
1 YEAR PERFORMANCE
+35.12%
Roundhill Magnificent Seven ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/27/2025 | $60.22 | $60.39 (0.27%) | $60.50 | $60.04 | 528.30 K | |
| 08/26/2025 | $59.95 | $60.30 (0.58%) | $60.34 | $59.69 | 1.04 M | $2.50 B |
| 08/25/2025 | $59.78 | $60.10 (0.54%) | $60.43 | $59.56 | 1.80 M | $2.49 B |
| 08/22/2025 | $58.57 | $59.81 (2.12%) | $59.96 | $58.32 | 3.55 M | $2.48 B |
| 08/21/2025 | $58.48 | $58.38 (-0.17%) | $58.78 | $58.15 | 1.40 M | $2.42 B |
| 08/20/2025 | $59.12 | $58.68 (-0.74%) | $59.21 | $57.83 | 2.88 M | $2.43 B |
| 08/19/2025 | $60.28 | $59.34 (-1.56%) | $60.30 | $59.23 | 1.87 M | $2.52 B |
| 08/18/2025 | $60.30 | $60.32 (0.03%) | $60.45 | $60.05 | 1.15 M | $2.55 B |
| 08/15/2025 | $60.90 | $60.48 (-0.69%) | $60.90 | $60.35 | 2.28 M | $2.48 B |
| 08/14/2025 | $60.34 | $60.64 (0.5%) | $60.82 | $60.28 | 1.53 M | $2.49 B |
| 08/13/2025 | $60.76 | $60.37 (-0.64%) | $60.96 | $60.19 | 1.87 M | $2.48 B |
| 08/12/2025 | $60.30 | $60.57 (0.45%) | $60.63 | $59.74 | 1.97 M | $2.48 B |
| 08/11/2025 | $59.93 | $59.90 (-0.05%) | $60.41 | $59.69 | 2.02 M | $2.45 B |
| 08/08/2025 | $59.12 | $59.93 (1.37%) | $59.95 | $59.04 | 3.59 M | $2.48 B |
| 08/07/2025 | $59.13 | $58.96 (-0.29%) | $59.41 | $58.48 | 2.27 M | $2.44 B |
| 08/06/2025 | $57.67 | $58.74 (1.86%) | $58.77 | $57.67 | 1.94 M | $2.43 B |
| 08/05/2025 | $57.97 | $57.59 (-0.66%) | $58.31 | $57.57 | 1.37 M | $2.39 B |
| 08/04/2025 | $57.38 | $57.90 (0.91%) | $57.97 | $57.29 | 2.59 M | $2.45 B |
| 08/01/2025 | $57.46 | $56.73 (-1.27%) | $57.84 | $56.50 | 4.93 M | $2.47 B |
| 07/31/2025 | $59.77 | $58.59 (-1.97%) | $59.77 | $58.40 | 2.96 M | $2.55 B |
| 07/30/2025 | $57.98 | $57.82 (-0.28%) | $58.03 | $57.39 | 1.51 M | $2.52 B |
| 07/29/2025 | $58.36 | $57.77 (-1.01%) | $58.46 | $57.76 | 1.25 M | $2.44 B |
| 07/28/2025 | $57.96 | $58.20 (0.41%) | $58.20 | $57.90 | 940.74 K | $2.49 B |
| 07/25/2025 | $57.55 | $57.76 (0.36%) | $58.09 | $57.51 | 1.77 M | $2.46 B |
| 07/24/2025 | $57.60 | $57.47 (-0.23%) | $57.70 | $57.24 | 1.20 M | $2.46 B |
| 07/23/2025 | $57.50 | $57.62 (0.21%) | $57.66 | $57.24 | 1.47 M | $2.47 B |
| 07/22/2025 | $57.73 | $57.39 (-0.59%) | $57.79 | $56.74 | 1.75 M | $2.46 B |
| 07/21/2025 | $57.30 | $57.61 (0.54%) | $57.80 | $57.30 | 1.34 M | $2.48 B |
| 07/18/2025 | $57.07 | $57.19 (0.21%) | $57.19 | $56.77 | 2.26 M | $2.46 B |
| 07/17/2025 | $56.73 | $56.79 (0.11%) | $56.93 | $56.52 | 1.05 M | $2.49 B |
| 07/16/2025 | $56.62 | $56.62 (0%) | $56.76 | $56.14 | 1.63 M | $2.49 B |
| 07/15/2025 | $56.87 | $56.48 (-0.69%) | $56.89 | $56.46 | 1.90 M | $2.48 B |
| 07/14/2025 | $56.32 | $56.21 (-0.2%) | $56.52 | $55.92 | 1.84 M | $2.47 B |
| 07/11/2025 | $55.71 | $56.24 (0.95%) | $56.37 | $55.62 | 1.87 M | $2.47 B |
| 07/10/2025 | $55.74 | $55.99 (0.45%) | $56.05 | $55.39 | 1.23 M | $2.46 B |
| 07/09/2025 | $55.16 | $55.66 (0.91%) | $55.91 | $55.16 | 1.47 M | $2.44 B |
| 07/08/2025 | $55.28 | $55.02 (-0.47%) | $55.37 | $54.87 | 1.08 M | $2.42 B |
| 07/07/2025 | $55.18 | $55.06 (-0.22%) | $55.43 | $54.85 | 1.89 M | $2.42 B |
| 07/03/2025 | $55.77 | $55.93 (0.29%) | $56.00 | $55.60 | 1.13 M | $2.46 B |
| 07/02/2025 | $54.88 | $55.43 (1%) | $55.46 | $54.73 | 1.49 M | $2.43 B |
| 07/01/2025 | $55.00 | $54.63 (-0.67%) | $55.26 | $54.39 | 2.45 M | $2.40 B |
| 06/30/2025 | $55.90 | $55.47 (-0.77%) | $55.90 | $55.21 | 1.77 M | $2.44 B |
| 06/27/2025 | $55.22 | $55.58 (0.65%) | $55.62 | $54.77 | 2.92 M | $2.44 B |
| 06/26/2025 | $54.75 | $55.01 (0.47%) | $55.20 | $54.45 | 3.88 M | $2.42 B |
| 06/25/2025 | $54.62 | $54.50 (-0.22%) | $54.77 | $54.22 | 1.77 M | $2.39 B |
| 06/24/2025 | $54.53 | $54.30 (-0.42%) | $54.53 | $54.08 | 1.62 M | $2.38 B |
| 06/23/2025 | $52.99 | $53.91 (1.74%) | $54.00 | $52.77 | 2.29 M | $2.37 B |
| 06/20/2025 | $53.80 | $52.86 (-1.75%) | $54.00 | $52.77 | 2.00 M | $2.32 B |
| 06/18/2025 | $53.40 | $53.44 (0.07%) | $53.90 | $53.27 | 1.25 M | $2.35 B |
| 06/17/2025 | $53.70 | $53.35 (-0.65%) | $53.84 | $53.28 | 1.29 M | $2.34 B |
| 06/16/2025 | $53.64 | $54.01 (0.69%) | $54.08 | $53.50 | 1.43 M | $2.37 B |
| 06/13/2025 | $52.90 | $53.15 (0.47%) | $53.69 | $52.74 | 3.26 M | $2.33 B |
| 06/12/2025 | $53.25 | $53.51 (0.49%) | $53.75 | $53.25 | 2.05 M | $2.35 B |
| 06/11/2025 | $54.36 | $53.54 (-1.51%) | $54.39 | $53.35 | 2.08 M | $2.35 B |
| 06/10/2025 | $53.49 | $54.00 (0.95%) | $54.00 | $53.28 | 2.32 M | $2.37 B |
| 06/09/2025 | $52.68 | $53.27 (1.12%) | $53.33 | $52.57 | 1.84 M | $2.34 B |
| 06/06/2025 | $52.57 | $52.70 (0.25%) | $52.98 | $52.54 | 2.79 M | $2.31 B |
| 06/05/2025 | $52.94 | $51.56 (-2.61%) | $53.19 | $51.24 | 3.88 M | $2.28 B |
| 06/04/2025 | $53.02 | $52.95 (-0.13%) | $53.14 | $52.54 | 1.30 M | $2.34 B |
| 06/03/2025 | $52.80 | $52.86 (0.11%) | $53.35 | $52.56 | 1.91 M | $2.33 B |
| 06/02/2025 | $52.01 | $52.73 (1.38%) | $52.76 | $51.92 | 2.24 M | $1.92 B |
| 05/30/2025 | $52.65 | $52.35 (-0.57%) | $52.84 | $51.66 | 3.00 M | $1.91 B |
| 05/29/2025 | $53.70 | $52.90 (-1.49%) | $53.71 | $52.63 | 2.74 M | $1.93 B |
| 05/28/2025 | $53.00 | $52.58 (-0.79%) | $53.19 | $52.51 | 1.97 M | $1.92 B |
| 05/27/2025 | $52.01 | $52.92 (1.75%) | $52.92 | $51.98 | 2.84 M | $1.93 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.
