Cboe US - Delayed Quote
USD
Roundhill ETF Trust - Roundhill China Magnificent Seven ETF (MAGC)
16.93
+0.12
(+0.74%)
At close: October 30 at 2:04:54 PM EDT
Trade MAGC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
16.96
16.98
16.92
16.93
16.93
13,200
Oct 29, 2026
16.74
16.81
16.74
16.81
16.81
1,600
Oct 28, 2026
16.88
16.90
16.81
16.82
16.82
2,200
Oct 27, 2026
17.09
17.09
16.95
17.01
17.01
1,700
Oct 26, 2026
17.30
17.30
17.22
17.25
17.25
1,900
Oct 23, 2026
17.23
17.27
17.20
17.21
17.21
16,200
Oct 22, 2026
16.94
17.17
16.94
17.17
17.17
18,000
Oct 21, 2026
17.78
17.78
17.45
17.55
17.55
11,400
Oct 20, 2026
18.00
18.09
18.00
18.09
18.09
1,500
Oct 19, 2026
17.99
18.02
17.88
17.91
17.91
1,900
Oct 16, 2026
18.21
18.22
18.01
18.01
18.01
5,800
Oct 15, 2026
18.20
18.28
18.17
18.28
18.28
17,900
Oct 14, 2026
18.07
18.07
17.88
17.96
17.96
4,600
Oct 13, 2026
17.95
17.95
17.81
17.84
17.84
2,700
Oct 12, 2026
17.79
17.79
17.79
17.79
17.79
100
Oct 9, 2026
18.07
18.08
17.97
18.05
18.05
16,400
Oct 8, 2026
17.21
17.21
17.13
17.21
17.21
2,000
Oct 7, 2026
17.30
17.35
17.30
17.35
17.35
400
Oct 6, 2026
17.44
17.53
17.38
17.53
17.53
2,400
Oct 5, 2026
17.40
17.61
17.40
17.58
17.58
8,800
Oct 2, 2026
17.27
17.27
17.11
17.14
17.14
9,500
Oct 1, 2026
17.60
17.60
17.56
17.56
17.56
200
Sep 30, 2026
17.74
17.74
17.62
17.62
17.62
6,800
Sep 29, 2026
17.55
17.58
17.55
17.58
17.58
1,000
Sep 28, 2026
17.89
18.00
17.85
17.95
17.95
20,900
Sep 25, 2026
17.80
17.85
17.80
17.83
17.83
900
Sep 24, 2026
18.09
18.09
17.99
18.01
18.01
1,300
Sep 23, 2026
18.28
18.28
18.09
18.09
18.09
2,600
Sep 22, 2026
18.74
18.76
18.51
18.60
18.60
30,800
Sep 21, 2026
18.32
18.53
18.31
18.50
18.50
29,900
Sep 18, 2026
18.09
18.10
18.07
18.07
18.07
1,300
Sep 17, 2026
17.90
17.91
17.89
17.91
17.91
1,100
Sep 16, 2026
17.94
17.94
17.84
17.87
17.87
2,700
Sep 15, 2026
18.18
18.19
18.12
18.12
18.12
4,700
Sep 14, 2026
18.18
18.36
18.18
18.27
18.27
4,200
Sep 11, 2026
18.12
18.12
17.98
17.98
17.98
8,700
Sep 10, 2026
17.90
17.90
17.80
17.83
17.83
6,400
Sep 9, 2026
18.17
18.19
18.12
18.12
18.12
18,300
Sep 8, 2026
18.72
18.72
18.61
18.65
18.65
2,200
Sep 4, 2026
19.00
19.07
19.00
19.07
19.07
1,800
Sep 3, 2026
18.79
18.80
18.79
18.80
18.80
2,300
Sep 2, 2026
19.12
19.12
18.92
18.92
18.92
7,800
Sep 1, 2026
18.81
18.93
18.81
18.85
18.85
29,600
Aug 31, 2026
19.30
19.30
19.03
19.04
19.04
17,600
Aug 28, 2026
19.42
19.43
19.33
19.37
19.37
7,100
Aug 27, 2026
19.10
19.16
19.08
19.16
19.16
11,100
Aug 26, 2026
19.57
19.57
19.47
19.48
19.48
400
Aug 25, 2026
19.55
19.65
19.55
19.65
19.65
1,100
Aug 24, 2026
19.81
19.83
19.60
19.62
19.62
4,800
Aug 21, 2026
20.18
20.18
19.97
20.02
20.02
6,500
Aug 20, 2026
19.87
20.03
19.76
20.03
20.03
2,700
Aug 19, 2026
20.00
20.30
20.00
20.30
20.30
5,500
Aug 18, 2026
19.65
19.65
19.49
19.60
19.60
1,400
Aug 17, 2026
19.84
19.84
19.61
19.67
19.67
2,600
Aug 14, 2026
19.55
19.55
19.45
19.53
19.53
2,700
Aug 13, 2026
19.65
19.65
19.33
19.39
19.39
5,700
Aug 12, 2026
19.91
19.92
19.83
19.87
19.87
7,300
Aug 11, 2026
20.71
20.71
20.30
20.30
20.30
3,900
Aug 10, 2026
20.72
20.98
20.66
20.98
20.98
3,400
Aug 7, 2026
20.62
20.67
20.62
20.67
20.67
2,100
Aug 6, 2026
20.42
20.43
20.34
20.43
20.43
1,400
Aug 5, 2026
20.84
20.84
20.61
20.63
20.63
7,700
Aug 4, 2026
20.71
20.88
20.62
20.87
20.87
7,700
Aug 3, 2026
21.00
21.00
20.81
20.87
20.87
4,300
Jul 31, 2026
20.83
20.83
20.47
20.67
20.67
3,800
Jul 30, 2026
20.52
20.68
20.50
20.68
20.68
3,600
Jul 29, 2026
20.47
20.83
20.45
20.74
20.74
13,200
Jul 28, 2026
19.94
20.13
19.94
20.09
20.09
9,400
Jul 27, 2026
19.45
19.76
19.45
19.76
19.76
1,700
Jul 24, 2026
19.05
19.07
19.05
19.07
19.07
500
Jul 23, 2026
19.23
19.23
19.01
19.09
19.09
8,800
Jul 22, 2026
19.17
19.17
19.11
19.12
19.12
2,500
Jul 21, 2026
19.71
19.72
19.65
19.67
19.67
4,800
Jul 20, 2026
19.85
20.22
19.85
20.09
20.09
7,900
Jul 17, 2026
19.49
19.56
19.48
19.56
19.56
2,600
Jul 16, 2026
19.90
20.05
19.90
19.96
19.96
23,400
Jul 15, 2026
19.20
19.65
19.20
19.55
19.55
9,100
Jul 14, 2026
19.07
19.09
19.01
19.01
19.01
1,800
Jul 13, 2026
19.01
19.01
18.87
18.90
18.90
6,000
Jul 10, 2026
19.09
19.18
19.03
19.03
19.03
1,900
Jul 9, 2026
18.95
19.02
18.91
18.99
18.99
8,000
Jul 8, 2026
18.99
19.11
18.93
19.03
19.03
2,900
Jul 7, 2026
18.40
18.40
18.20
18.27
18.27
7,800
Jul 6, 2026
18.14
18.24
18.08
18.08
18.08
4,000
Jul 2, 2026
17.66
17.66
17.50
17.55
17.55
3,000
Jul 1, 2026
17.57
17.65
17.45
17.45
17.45
8,600
Jun 30, 2026
16.98
17.03
16.84
16.98
16.98
9,100
Jun 29, 2026
16.90
16.90
16.86
16.88
16.88
3,700
Jun 26, 2026
16.28
16.61
16.28
16.59
16.59
6,900
Jun 25, 2026
16.50
16.52
16.42
16.42
16.42
8,800
Jun 24, 2026
17.01
17.01
16.89
16.89
16.89
3,600
Jun 23, 2026
17.11
17.13
16.99
17.06
17.06
5,700
Jun 22, 2026
17.50
17.60
17.36
17.53
17.53
15,900
Jun 18, 2026
17.85
17.85
17.68
17.77
17.77
6,300
Jun 17, 2026
18.25
18.25
17.89
17.89
17.89
10,300
Jun 16, 2026
18.30
18.33
18.17
18.24
18.24
13,900
Jun 15, 2026
18.90
19.00
18.76
18.76
18.76
10,500
Jun 12, 2026
18.62
18.74
18.62
18.73
18.73
4,600
Jun 11, 2026
18.32
18.73
18.32
18.73
18.73
3,400
Jun 10, 2026
18.86
18.86
18.78
18.81
18.81
4,200
Jun 9, 2026
18.80
18.85
18.65
18.72
18.72
4,000
Jun 8, 2026
18.89
18.89
18.68
18.68
18.68
8,000
Jun 5, 2026
19.25
19.25
18.88
18.88
18.88
2,400
Jun 4, 2026
19.30
19.54
19.30
19.38
19.38
2,400
Jun 3, 2026
19.80
19.80
19.42
19.44
19.44
3,700
Jun 2, 2026
20.20
20.36
20.13
20.13
20.13
7,400
Jun 1, 2026
19.25
19.43
19.20
19.33
19.33
10,600
May 29, 2026
18.97
19.09
18.97
19.00
19.00
7,300
May 28, 2026
19.00
19.03
18.82
19.03
19.03
11,200
May 27, 2026
19.48
19.60
19.28
19.33
19.33
14,600
May 26, 2026
19.65
19.95
19.65
19.94
19.94
13,600
May 22, 2026
19.51
19.66
19.51
19.61
19.61
2,900
May 21, 2026
19.75
19.87
19.43
19.86
19.86
9,200
May 20, 2026
20.03
20.22
19.99
20.19
20.19
8,400
May 19, 2026
20.00
20.23
20.00
20.23
20.23
2,800
May 18, 2026
20.00
20.00
19.91
19.95
19.95
1,800
May 15, 2026
20.04
20.07
19.98
19.98
19.98
16,100
May 14, 2026
21.50
21.50
20.55
20.62
20.62
6,400
May 13, 2026
20.75
21.62
20.75
21.50
21.50
27,500
May 12, 2026
20.43
20.43
20.38
20.42
20.42
1,500
May 11, 2026
20.90
20.90
20.65
20.71
20.71
3,200
May 8, 2026
20.71
20.73
20.66
20.66
20.66
7,500
May 7, 2026
20.77
20.97
20.77
20.83
20.83
7,700
May 6, 2026
20.35
20.98
20.29
20.97
20.97
2,700
May 5, 2026
20.45
20.45
20.35
20.35
20.35
15,600
May 4, 2026
20.84
20.84
20.53
20.57
20.57
15,600
May 1, 2026
20.39
20.69
20.39
20.61
20.61
3,500
Apr 30, 2026
20.25
20.63
20.25
20.61
20.61
13,400
Apr 29, 2026
20.21
20.36
20.21
20.30
20.30
2,700
Apr 28, 2026
20.33
20.33
20.19
20.20
20.20
4,200
Apr 27, 2026
20.52
20.54
20.45
20.52
20.52
10,900
Apr 24, 2026
20.38
20.52
20.37
20.52
20.52
5,100
Apr 23, 2026
20.62
20.62
20.27
20.38
20.38
7,700
Apr 22, 2026
21.11
21.12
21.02
21.02
21.02
4,200
Apr 21, 2026
21.51
21.51
21.11
21.14
21.14
4,300
Apr 20, 2026
21.59
21.75
21.59
21.71
21.71
2,100
Apr 17, 2026
22.00
22.00
21.84
21.86
21.86
5,800
Apr 16, 2026
21.60
21.89
21.60
21.77
21.77
6,700
Apr 15, 2026
20.92
21.17
20.88
21.17
21.17
3,700
Apr 14, 2026
20.91
21.10
20.91
21.00
21.00
1,900
Apr 13, 2026
20.80
20.98
20.80
20.98
20.98
1,400
Apr 10, 2026
20.98
21.03
20.77
20.77
20.77
3,000
Apr 9, 2026
20.73
20.89
20.69
20.89
20.89
11,600
Apr 8, 2026
21.16
21.19
21.08
21.12
21.12
5,100
Apr 7, 2026
20.17
20.25
20.17
20.25
20.25
400
Apr 6, 2026
20.18
20.56
20.18
20.39
20.39
1,000
Apr 2, 2026
20.35
20.39
20.23
20.39
20.39
800
Apr 1, 2026
20.78
20.78
20.63
20.63
20.63
2,200
Mar 31, 2026
20.52
20.88
20.52
20.88
20.88
700
Mar 30, 2026
20.36
20.36
20.33
20.34
20.34
1,500
Mar 27, 2026
20.55
20.55
20.23
20.23
20.23
2,300
Mar 26, 2026
20.90
20.94
20.63
20.63
20.63
3,400
Mar 25, 2026
21.30
21.30
21.12
21.22
21.22
2,500
Mar 24, 2026
20.53
20.59
20.50
20.50
20.50
1,200
Mar 23, 2026
20.24
20.65
20.24
20.46
20.46
16,400
Mar 20, 2026
20.40
20.44
20.24
20.24
20.24
2,600
Mar 19, 2026
20.85
20.85
20.65
20.76
20.76
6,200
Mar 18, 2026
21.38
21.38
20.96
20.96
20.96
3,900
Mar 17, 2026
21.80
21.81
21.58
21.58
21.58
800
Mar 16, 2026
21.16
21.71
20.90
21.55
21.55
8,300
Mar 13, 2026
21.25
21.36
20.89
20.89
20.89
7,800
Mar 12, 2026
20.85
20.90
20.76
20.76
20.76
3,800
Mar 11, 2026
21.07
21.08
20.93
20.98
20.98
4,900
Mar 10, 2026
21.09
21.52
21.09
21.33
21.33
4,900
Mar 9, 2026
20.60
20.98
20.54
20.95
20.95
6,100
Mar 6, 2026
20.20
20.55
20.20
20.46
20.46
4,000
Mar 5, 2026
20.10
20.22
19.96
20.12
20.12
8,200
Mar 4, 2026
20.45
20.59
20.45
20.56
20.56
2,600
Mar 3, 2026
20.20
20.39
19.98
20.38
20.38
14,200
Mar 2, 2026
20.90
20.95
20.70
20.81
20.81
23,500
Feb 27, 2026
21.16
21.16
21.08
21.08
21.08
4,000
Feb 26, 2026
21.37
21.37
21.20
21.24
21.24
11,500
Feb 25, 2026
21.60
21.82
21.60
21.79
21.79
10,200
Feb 24, 2026
21.68
21.90
21.68
21.86
21.86
9,400
Feb 23, 2026
22.05
22.16
21.87
21.88
21.88
4,700
Feb 20, 2026
21.72
21.91
21.35
21.84
21.84
4,100
Feb 19, 2026
21.89
21.89
21.78
21.82
21.82
3,000
Feb 18, 2026
21.82
22.05
21.82
21.95
21.95
4,300
Feb 17, 2026
21.90
21.90
21.71
21.82
21.82
4,200
Feb 13, 2026
21.66
21.94
21.66
21.89
21.89
4,400
Feb 12, 2026
22.38
22.38
21.71
21.82
21.82
6,900
Feb 11, 2026
22.55
22.55
22.38
22.46
22.46
3,400
Feb 10, 2026
22.40
22.64
22.40
22.57
22.57
1,800
Feb 9, 2026
22.36
22.65
22.36
22.50
22.50
7,300
Feb 6, 2026
22.05
22.57
22.05
22.57
22.57
2,300
Feb 5, 2026
22.06
22.26
21.91
21.92
21.92
5,400
Feb 4, 2026
22.00
22.00
21.71
21.79
21.79
5,600
Feb 3, 2026
22.52
22.52
22.23
22.44
22.44
8,800
Feb 2, 2026
22.80
22.98
22.80
22.90
22.90
4,100
Jan 30, 2026
23.62
23.62
23.05
23.13
23.13
6,100
Jan 29, 2026
24.11
24.11
23.51
23.78
23.78
4,000
Jan 28, 2026
23.99
23.99
23.80
23.83
23.83
12,300
Jan 27, 2026
23.90
23.90
23.61
23.66
23.66
5,200
Jan 26, 2026
23.70
23.70
23.50
23.58
23.58
6,700
Jan 23, 2026
23.70
23.74
23.67
23.74
23.74
5,700
Jan 22, 2026
23.83
23.99
23.78
23.78
23.78
39,900
Jan 21, 2026
23.54
23.62
23.36
23.51
23.51
9,200
Jan 20, 2026
23.44
24.00
23.00
23.24
23.24
14,200
Jan 16, 2026
24.24
24.24
23.74
23.86
23.86
15,100
Jan 15, 2026
24.21
24.39
24.07
24.26
24.26
8,800
Jan 14, 2026
24.19
24.26
24.18
24.21
24.21
4,100
Jan 13, 2026
24.11
24.64
24.11
24.42
24.42
60,800
Jan 12, 2026
24.69
25.10
24.65
25.05
25.05
12,100
Jan 9, 2026
23.98
24.05
23.94
24.01
24.01
10,200
Jan 8, 2026
24.18
24.26
23.84
24.26
24.26
3,000
Jan 7, 2026
24.50
24.50
24.07
24.07
24.07
13,400
Jan 6, 2026
24.90
24.98
24.70
24.74
24.74
23,200
Jan 5, 2026
24.75
24.78
24.34
24.78
24.78
9,400
Jan 2, 2026
24.55
24.86
24.55
24.81
24.81
8,800
Dec 31, 2025
24.63
24.63
23.64
23.78
23.78
18,500
Dec 30, 2025
0.975
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
24.30
24.30
24.02
24.05
24.05
3,300
Dec 29, 2025
24.61
24.95
24.61
24.95
23.97
6,100
Dec 26, 2025
24.97
25.19
24.97
25.19
24.21
4,500
Dec 24, 2025
24.99
24.99
24.78
24.82
23.85
3,800
Dec 23, 2025
24.61
24.75
24.61
24.74
23.77
5,500
Dec 22, 2025
24.79
24.96
24.79
24.88
23.91
4,800
Dec 19, 2025
24.94
24.98
24.77
24.98
24.00
8,800
Dec 18, 2025
24.52
24.63
24.50
24.53
23.57
4,600
Dec 17, 2025
24.95
24.95
24.31
24.31
23.36
7,400
Dec 16, 2025
24.76
24.76
24.52
24.67
23.71
8,000
Dec 15, 2025
25.03
25.03
24.92
24.92
23.95
6,200
Dec 12, 2025
25.47
25.53
25.19
25.22
24.24
2,800
Dec 11, 2025
25.28
25.32
25.15
25.26
24.27
2,600
Dec 10, 2025
25.30
25.41
25.17
25.28
24.29
6,400
Dec 9, 2025
25.03
25.14
25.00
25.14
24.16
2,500
Dec 8, 2025
25.42
25.46
25.40
25.46
24.47
2,500
Dec 5, 2025
25.50
25.63
25.00
25.51
24.51
5,300
Dec 4, 2025
25.60
25.60
25.28
25.30
24.31
1,600
Dec 3, 2025
25.35
25.35
25.20
25.21
24.22
6,400
Dec 2, 2025
25.85
25.85
25.32
25.44
24.45
4,000
Dec 1, 2025
25.25
25.80
25.25
25.75
24.74
6,700
Nov 28, 2025
25.15
25.45
25.15
25.39
24.40
5,800
Nov 26, 2025
26.05
26.05
25.33
25.33
24.34
4,200
Nov 25, 2025
25.28
25.48
25.23
25.40
24.41
4,200
Nov 24, 2025
25.26
25.28
25.11
25.28
24.29
8,700
Nov 21, 2025
24.20
24.69
24.20
24.56
23.60
5,700
Nov 20, 2025
25.14
25.14
24.36
24.36
23.40
7,800
Nov 19, 2025
25.40
25.40
24.87
24.99
24.02
14,500
Nov 18, 2025
25.60
25.69
25.38
25.60
24.60
6,400
Nov 17, 2025
26.10
26.15
25.83
25.88
24.87
4,500
Nov 14, 2025
26.01
26.48
25.84
26.03
25.01
17,000
Nov 13, 2025
27.00
27.00
26.40
26.53
25.49
124,200
Nov 12, 2025
26.63
26.66
26.57
26.66
25.61
2,100
Nov 11, 2025
26.95
26.97
26.83
26.83
25.78
3,400
Nov 10, 2025
26.76
26.90
26.75
26.90
25.84
3,500
Nov 7, 2025
26.80
26.82
26.16
26.42
25.39
9,900
Nov 6, 2025
26.82
26.83
26.60
26.69
25.64
1,900
Nov 5, 2025
26.15
26.64
26.15
26.57
25.54
8,300
Nov 4, 2025
26.00
26.38
26.00
26.15
25.13
5,200
Nov 3, 2025
26.82
26.82
26.64
26.70
25.66
13,200
Oct 31, 2025
26.75
26.81
26.58
26.81
25.76
11,800
