-
5 DAY PERFORMANCE
+0.98% -
1 MONTH PERFORMANCE
+7.25% -
3 MONTH PERFORMANCE
+4.90% -
6 MONTH PERFORMANCE
+20.87% -
YEAR-TO-DATE PERFORMANCE
+41.46% -
1 YEAR PERFORMANCE
+59.11%
Roundhill Magnificent Seven ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $47.55 | $47.34 (-0.44%) | $47.55 | $47.13 | 454,688 | $681.31 M |
| 09/26/2024 | $48.05 | $47.34 (-1.48%) | $48.05 | $47.04 | 1.15 M | $681.31 M |
| 09/25/2024 | $47.18 | $47.45 (0.57%) | $47.55 | $47.08 | 556,800 | $682.90 M |
| 09/24/2024 | $47.19 | $47.23 (0.08%) | $47.24 | $46.42 | 576,500 | $679.73 M |
| 09/23/2024 | $46.73 | $46.86 (0.28%) | $47.01 | $46.61 | 524,009 | $674.41 M |
| 09/20/2024 | $46.68 | $46.50 (-0.39%) | $46.84 | $46.10 | 792,600 | $676.63 M |
| 09/19/2024 | $46.21 | $46.72 (1.1%) | $46.83 | $46.07 | 1.06 M | $685.62 M |
| 09/18/2024 | $45.27 | $45.05 (-0.49%) | $45.80 | $44.92 | 634,970 | $681.78 M |
| 09/17/2024 | $45.36 | $45.13 (-0.51%) | $45.60 | $44.85 | 520,220 | $682.99 M |
| 09/16/2024 | $44.85 | $44.85 (0%) | $44.95 | $44.34 | 416,296 | $678.76 M |
| 09/13/2024 | $45.06 | $45.25 (0.42%) | $45.34 | $44.94 | 814,140 | $681.89 M |
| 09/12/2024 | $44.61 | $45.15 (1.21%) | $45.21 | $44.45 | 584,800 | $680.38 M |
| 09/11/2024 | $43.66 | $44.56 (2.06%) | $44.59 | $42.73 | 804,000 | $682.55 M |
| 09/10/2024 | $43.18 | $43.48 (0.69%) | $43.55 | $42.79 | 1.03 M | $666.01 M |
| 09/09/2024 | $42.80 | $42.82 (0.05%) | $43.07 | $42.39 | 397,500 | $655.90 M |
| 09/06/2024 | $44.19 | $42.22 (-4.46%) | $44.27 | $42.22 | 899,631 | $681.31 M |
| 09/05/2024 | $43.34 | $43.93 (1.36%) | $44.55 | $43.34 | 755,242 | $681.62 M |
| 09/04/2024 | $42.78 | $43.26 (1.12%) | $43.67 | $42.78 | 691,042 | $668.53 M |
| 09/03/2024 | $44.36 | $43.15 (-2.73%) | $44.42 | $42.96 | 699,600 | $666.83 M |
| 08/30/2024 | $44.18 | $44.64 (1.04%) | $44.64 | $43.97 | 443,906 | $668.65 M |
| 08/29/2024 | $44.34 | $43.92 (-0.95%) | $44.95 | $43.79 | 680,127 | $664.95 M |
| 08/28/2024 | $44.70 | $44.12 (-1.3%) | $44.79 | $43.75 | 639,146 | $667.97 M |
| 08/27/2024 | $44.59 | $44.67 (0.18%) | $44.85 | $44.27 | 387,449 | $676.30 M |
| 08/26/2024 | $45.32 | $44.82 (-1.1%) | $45.40 | $44.40 | 660,937 | $678.57 M |
| 08/23/2024 | $45.06 | $45.43 (0.82%) | $45.67 | $44.79 | 803,992 | $668.97 M |
| 08/22/2024 | $45.95 | $44.59 (-2.96%) | $46.08 | $44.54 | 782,200 | $656.60 M |
| 08/21/2024 | $45.57 | $45.76 (0.42%) | $45.98 | $45.34 | 543,000 | $668.57 M |
| 08/20/2024 | $45.68 | $45.53 (-0.33%) | $45.94 | $45.29 | 479,332 | $665.21 M |
| 08/19/2024 | $45.02 | $45.67 (1.44%) | $45.67 | $44.81 | 654,896 | $667.26 M |
| 08/16/2024 | $44.64 | $44.94 (0.67%) | $45.11 | $44.52 | 410,736 | $668.80 M |
| 08/15/2024 | $44.10 | $44.88 (1.77%) | $44.90 | $44.05 | 648,600 | $667.90 M |
| 08/14/2024 | $43.96 | $43.52 (-1%) | $44.05 | $43.11 | 569,232 | $648.69 M |
| 08/13/2024 | $42.95 | $43.84 (2.07%) | $43.88 | $42.95 | 551,113 | $653.46 M |
| 08/12/2024 | $42.60 | $42.56 (-0.09%) | $42.82 | $42.29 | 375,200 | $634.38 M |
| 08/09/2024 | $41.92 | $42.44 (1.24%) | $42.49 | $41.81 | 423,500 | $666.73 M |
| 08/08/2024 | $41.60 | $42.13 (1.27%) | $42.22 | $40.98 | 445,200 | $663.53 M |
| 08/07/2024 | $42.11 | $40.82 (-3.06%) | $42.36 | $40.80 | 599,300 | $667.31 M |
| 08/06/2024 | $41.26 | $41.40 (0.34%) | $42.10 | $40.41 | 679,012 | $676.80 M |
| 08/05/2024 | $38.75 | $40.89 (5.52%) | $41.66 | $38.51 | 1.58 M | $668.46 M |
| 08/02/2024 | $42.68 | $42.51 (-0.4%) | $43.36 | $42.13 | 1.53 M | $694.17 M |
| 08/01/2024 | $45.58 | $44.01 (-3.44%) | $46.05 | $43.63 | 848,700 | $528.75 M |
| 07/31/2024 | $44.47 | $44.95 (1.08%) | $45.09 | $44.30 | 837,147 | $524.09 M |
| 07/30/2024 | $44.52 | $43.45 (-2.4%) | $44.52 | $42.96 | 534,904 | $506.60 M |
| 07/29/2024 | $44.23 | $44.35 (0.27%) | $44.78 | $44.04 | 822,099 | $517.09 M |
| 07/26/2024 | $43.91 | $43.89 (-0.05%) | $44.19 | $43.36 | 468,100 | $508.30 M |
| 07/25/2024 | $44.05 | $43.44 (-1.38%) | $44.55 | $42.82 | 1.29 M | $508.74 M |
| 07/24/2024 | $45.12 | $43.88 (-2.75%) | $45.18 | $43.87 | 1.13 M | $513.89 M |
| 07/23/2024 | $46.89 | $46.71 (-0.38%) | $47.19 | $46.65 | 436,500 | $547.04 M |
| 07/22/2024 | $46.42 | $46.74 (0.69%) | $46.99 | $46.24 | 1.10 M | $546.31 M |
| 07/19/2024 | $46.07 | $45.63 (-0.96%) | $46.44 | $45.53 | 567,579 | $501.71 M |
| 07/18/2024 | $46.86 | $46.25 (-1.3%) | $47.00 | $45.81 | 567,747 | $520.03 M |
| 07/17/2024 | $46.98 | $46.27 (-1.51%) | $47.08 | $46.17 | 1.05 M | $512.95 M |
| 07/16/2024 | $48.44 | $47.85 (-1.22%) | $48.54 | $47.48 | 959,344 | $530.46 M |
| 07/15/2024 | $48.33 | $48.06 (-0.56%) | $48.95 | $47.87 | 805,861 | $532.79 M |
| 07/12/2024 | $47.30 | $47.91 (1.29%) | $48.40 | $47.23 | 892,170 | $513.57 M |
| 07/11/2024 | $49.80 | $47.60 (-4.42%) | $49.85 | $47.29 | 2.49 M | $510.25 M |
| 07/10/2024 | $49.52 | $49.84 (0.65%) | $49.96 | $49.30 | 1.47 M | $513.73 M |
| 07/09/2024 | $49.00 | $49.33 (0.67%) | $49.43 | $48.95 | 1.23 M | $508.47 M |
| 07/08/2024 | $48.88 | $48.84 (-0.08%) | $49.16 | $48.54 | 1.38 M | $503.42 M |
| 07/05/2024 | $48.07 | $48.86 (1.64%) | $48.96 | $48.01 | 1.74 M | $514.02 M |
| 07/03/2024 | $47.13 | $47.94 (1.72%) | $47.94 | $47.10 | 843,639 | $513.84 M |
| 07/02/2024 | $46.12 | $47.15 (2.23%) | $47.15 | $46.05 | 1.26 M | $505.37 M |
| 07/01/2024 | $45.50 | $46.10 (1.32%) | $46.21 | $45.03 | 962,612 | $494.12 M |
| 06/28/2024 | $46.01 | $45.11 (-1.96%) | $46.26 | $45.11 | 573,674 | $333.57 M |