Roundhill Daily 2X Lon Mag Sev ETF (MAGX)
25.13
-0.02
(-0.08%)
USD |
NASDAQ |
May 01, 16:00
26.04
+0.91
(+3.62%)
After-Hours: 20:00
MAGX Price: 25.13 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 25.21 | 26.26 | 24.97 | 25.13 | 7353.00 |
Apr 30, 2024 | 26.15 | 26.15 | 25.13 | 25.15 | 6414.00 |
Apr 29, 2024 | 26.51 | 26.67 | 26.05 | 26.54 | 6877.00 |
Apr 26, 2024 | 25.61 | 25.82 | 25.25 | 25.73 | 9624.00 |
Apr 25, 2024 | 22.72 | 24.30 | 22.58 | 24.30 | 6658.00 |
Apr 24, 2024 | 25.43 | 25.43 | 24.45 | 24.88 | 9242.00 |
Apr 23, 2024 | 24.21 | 24.38 | 24.15 | 24.34 | 3952.00 |
Apr 22, 2024 | 23.26 | 23.61 | 22.78 | 23.38 | 7261.00 |
Apr 19, 2024 | 24.37 | 24.37 | 22.91 | 23.13 | 9017.00 |
Apr 18, 2024 | 24.65 | 25.00 | 24.60 | 24.72 | 3536.00 |
Apr 17, 2024 | 25.87 | 25.88 | 24.65 | 25.04 | 34126.00 |
Apr 16, 2024 | 25.62 | 25.77 | 25.58 | 25.58 | 10648.00 |
Apr 15, 2024 | 27.01 | 27.19 | 25.75 | 25.87 | 16445.00 |
Apr 12, 2024 | 27.63 | 27.63 | 27.05 | 27.26 | 8020.00 |
Apr 11, 2024 | 26.91 | 28.15 | 26.89 | 28.03 | 7411.00 |
Apr 10, 2024 | 26.32 | 26.88 | 26.32 | 26.88 | 8568.00 |
Apr 09, 2024 | 27.23 | 27.23 | 26.63 | 27.09 | 3717.00 |
Apr 08, 2024 | 27.05 | 27.14 | 26.93 | 26.93 | 17529.00 |
Apr 05, 2024 | 26.36 | 27.01 | 26.36 | 26.70 | 17147.00 |
Apr 04, 2024 | 27.02 | 27.36 | 26.10 | 26.10 | 12475.00 |
Apr 03, 2024 | 26.72 | 26.73 | 26.46 | 26.46 | 1289.00 |
Apr 02, 2024 | 25.71 | 26.18 | 25.71 | 26.18 | 1934.00 |
Apr 01, 2024 | 26.46 | 26.95 | 26.43 | 26.88 | 2841.00 |
Mar 28, 2024 | 26.61 | 26.64 | 26.46 | 26.49 | 2758.00 |
Mar 27, 2024 | 27.22 | 27.22 | 26.35 | 26.85 | 9510.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
23.13
Minimum
Apr 19 2024
28.03
Maximum
Apr 11 2024
25.98
Average
26.12
Median