5 DAY PERFORMANCE
+2.14%
1 MONTH PERFORMANCE
+5.74%
3 MONTH PERFORMANCE
+25.28%
6 MONTH PERFORMANCE
+3.86%
YEAR-TO-DATE PERFORMANCE
+3.27%
1 YEAR PERFORMANCE
+17.30%
Roundhill Magnificent Seven ETF Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
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 |
05/23/2025 | $50.90 | $51.14 (0.47%) | $51.55 | $50.77 | 3.09 M | $1.91 B |
05/22/2025 | $51.50 | $51.88 (0.74%) | $52.36 | $51.38 | 2.48 M | $1.94 B |
05/21/2025 | $51.62 | $51.42 (-0.39%) | $52.58 | $51.20 | 2.75 M | $1.91 B |
05/20/2025 | $52.23 | $51.99 (-0.46%) | $52.43 | $51.63 | 1.22 M | $1.93 B |
05/19/2025 | $51.37 | $52.27 (1.75%) | $52.34 | $51.36 | 1.96 M | $1.95 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 |