5 DAY PERFORMANCE
+1.14%
1 MONTH PERFORMANCE
-0.06%
3 MONTH PERFORMANCE
-0.87%
6 MONTH PERFORMANCE
+14.79%
YEAR-TO-DATE PERFORMANCE
+0.62%
1 YEAR PERFORMANCE
+19.31%
Roundhill Magnificent Seven ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $67.01 | $66.38 (-0.94%) | $67.09 | $64.91 | 4.74 M | $4.00 B |
| 01/28/2026 | $66.80 | $66.54 (-0.39%) | $66.97 | $66.22 | 2.36 M | $4.01 B |
| 01/27/2026 | $66.33 | $66.55 (0.33%) | $66.72 | $66.13 | 2.80 M | $4.01 B |
| 01/26/2026 | $65.68 | $65.92 (0.37%) | $66.27 | $65.59 | 1.85 M | $3.98 B |
| 01/23/2026 | $65.06 | $65.62 (0.86%) | $65.97 | $64.94 | 4.56 M | $4.00 B |
| 01/22/2026 | $64.37 | $64.93 (0.87%) | $65.05 | $64.11 | 3.62 M | $3.97 B |
| 01/21/2026 | $63.08 | $63.64 (0.89%) | $64.20 | $62.71 | 4.69 M | $3.94 B |
| 01/20/2026 | $63.59 | $62.94 (-1.02%) | $63.85 | $62.78 | 5.52 M | $3.89 B |
| 01/16/2026 | $65.24 | $64.90 (-0.52%) | $65.57 | $64.83 | 1.97 M | $4.01 B |
| 01/15/2026 | $65.53 | $65.09 (-0.67%) | $65.60 | $64.92 | 2.74 M | $4.02 B |
| 01/14/2026 | $65.55 | $64.98 (-0.87%) | $65.55 | $64.63 | 3.82 M | $4.02 B |
| 01/13/2026 | $66.35 | $65.99 (-0.54%) | $66.48 | $65.63 | 2.18 M | $4.01 B |
| 01/12/2026 | $65.91 | $66.29 (0.58%) | $66.65 | $65.91 | 2.84 M | $4.03 B |
| 01/09/2026 | $65.80 | $66.37 (0.87%) | $66.44 | $65.48 | 3.70 M | $4.02 B |
| 01/08/2026 | $65.88 | $65.88 (0%) | $65.92 | $65.26 | 11.60 M | $3.99 B |
| 01/07/2026 | $65.74 | $65.90 (0.24%) | $66.49 | $65.60 | 2.04 M | $3.99 B |
| 01/06/2026 | $65.89 | $65.65 (-0.36%) | $66.03 | $65.33 | 4.03 M | $4.00 B |
| 01/05/2026 | $65.84 | $65.89 (0.08%) | $66.33 | $65.67 | 2.33 M | $4.02 B |
| 01/02/2026 | $66.50 | $65.35 (-1.73%) | $66.99 | $65.03 | 2.99 M | $3.88 B |
| 12/31/2025 | $66.52 | $65.96 (-0.84%) | $66.54 | $65.96 | 1.59 M | $3.92 B |
| 12/30/2025 | $66.40 | $66.41 (0.02%) | $66.69 | $66.32 | 1.19 M | $3.95 B |
| 12/29/2025 | $67.43 | $67.46 (0.04%) | $67.61 | $67.25 | 1.54 M | $4.01 B |
| 12/26/2025 | $68.22 | $67.99 (-0.34%) | $68.46 | $67.97 | 1.22 M | $4.04 B |
| 12/24/2025 | $68.09 | $68.17 (0.12%) | $68.21 | $67.85 | 1.04 M | $4.05 B |
| 12/23/2025 | $67.37 | $68.13 (1.13%) | $68.17 | $67.37 | 1.59 M | $4.05 B |
| 12/22/2025 | $67.61 | $67.49 (-0.18%) | $67.70 | $67.19 | 2.26 M | $4.01 B |
| 12/19/2025 | $66.90 | $67.12 (0.33%) | $67.14 | $66.65 | 2.79 M | $3.99 B |
| 12/18/2025 | $66.25 | $66.59 (0.51%) | $67.07 | $65.82 | 1.94 M | $3.96 B |
| 12/17/2025 | $66.82 | $65.31 (-2.26%) | $66.82 | $65.30 | 2.88 M | $3.88 B |
| 12/16/2025 | $65.90 | $66.76 (1.31%) | $66.93 | $65.75 | 3.14 M | $3.97 B |
| 12/15/2025 | $66.76 | $66.23 (-0.79%) | $66.85 | $65.91 | 1.76 M | $3.94 B |
| 12/12/2025 | $66.62 | $66.15 (-0.71%) | $67.04 | $65.55 | 4.40 M | $3.93 B |
| 12/11/2025 | $66.81 | $66.69 (-0.18%) | $66.85 | $66.10 | 2.45 M | $3.96 B |
| 12/10/2025 | $66.96 | $67.19 (0.34%) | $67.39 | $66.68 | 2.41 M | $3.93 B |
| 12/09/2025 | $66.82 | $67.16 (0.51%) | $67.37 | $66.66 | 1.31 M | $3.93 B |
| 12/08/2025 | $67.38 | $67.02 (-0.53%) | $67.53 | $66.72 | 1.75 M | $3.92 B |
| 12/05/2025 | $67.49 | $67.62 (0.19%) | $67.77 | $67.23 | 3.12 M | $3.67 B |
| 12/04/2025 | $67.71 | $67.33 (-0.56%) | $67.76 | $66.79 | 1.96 M | $3.65 B |
| 12/03/2025 | $66.74 | $67.00 (0.39%) | $67.28 | $66.61 | 2.00 M | $3.63 B |
| 12/02/2025 | $66.96 | $67.00 (0.06%) | $67.40 | $66.54 | 2.31 M | $3.63 B |
| 12/01/2025 | $66.19 | $66.68 (0.74%) | $66.82 | $66.07 | 1.87 M | $3.62 B |
| 11/28/2025 | $66.50 | $66.76 (0.39%) | $66.78 | $66.28 | 3.06 M | $3.62 B |
| 11/26/2025 | $66.48 | $66.31 (-0.26%) | $66.57 | $65.91 | 2.25 M | $3.60 B |
| 11/25/2025 | $65.55 | $66.02 (0.72%) | $66.13 | $64.74 | 3.19 M | $3.58 B |
| 11/24/2025 | $64.33 | $65.55 (1.9%) | $65.72 | $64.23 | 4.47 M | $3.56 B |
| 11/21/2025 | $63.23 | $63.46 (0.36%) | $64.30 | $62.36 | 5.80 M | $3.44 B |
| 11/20/2025 | $65.79 | $62.94 (-4.33%) | $66.11 | $62.83 | 7.47 M | $3.41 B |
| 11/19/2025 | $63.77 | $64.06 (0.45%) | $64.89 | $63.51 | 3.34 M | $3.47 B |
| 11/18/2025 | $64.12 | $63.54 (-0.9%) | $64.53 | $62.93 | 7.01 M | $3.45 B |
| 11/17/2025 | $64.71 | $64.75 (0.06%) | $65.60 | $64.24 | 4.30 M | $3.51 B |
| 11/14/2025 | $63.65 | $64.89 (1.95%) | $65.44 | $63.31 | 4.73 M | $3.52 B |
| 11/13/2025 | $65.99 | $64.80 (-1.8%) | $66.04 | $64.47 | 4.91 M | $3.51 B |
| 11/12/2025 | $67.56 | $66.50 (-1.57%) | $67.59 | $66.02 | 2.46 M | $3.61 B |
| 11/11/2025 | $67.02 | $67.27 (0.37%) | $67.35 | $66.62 | 1.94 M | $3.65 B |
| 11/10/2025 | $66.84 | $67.47 (0.94%) | $67.57 | $66.71 | 4.02 M | $3.66 B |
| 11/07/2025 | $65.67 | $65.65 (-0.03%) | $65.70 | $64.44 | 6.35 M | $3.56 B |
| 11/06/2025 | $67.56 | $66.19 (-2.03%) | $67.56 | $65.92 | 3.68 M | $3.59 B |
| 11/05/2025 | $67.26 | $67.59 (0.49%) | $68.02 | $66.82 | 3.71 M | $3.67 B |
| 11/04/2025 | $67.37 | $67.08 (-0.43%) | $68.05 | $67.04 | 3.37 M | $3.64 B |
| 11/03/2025 | $68.76 | $68.65 (-0.16%) | $69.09 | $68.53 | 3.54 M | $3.72 B |
| 10/31/2025 | $68.97 | $67.96 (-1.46%) | $68.97 | $67.56 | 7.30 M | $3.69 B |
| 10/30/2025 | $68.10 | $66.95 (-1.69%) | $68.10 | $66.95 | 5.16 M | $3.63 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.
