Free Trial

Roundhill Daily Inverse Magnificent Seven ETF (MAGQ) Chart & Stock Price History

$20.21
+0.31 (+1.56%)
(As of 11/4/2024 ET)

Roundhill Daily Inverse Magnificent Seven ETF Stock Price Performance

5 Day
Performance
+2.75%
1 Month
Performance
-0.39%
3 Month
Performance
-9.86%
6 Month
Performance
-14.96%
Receive MAGQ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Roundhill Daily Inverse Magnificent Seven ETF and its competitors with MarketBeat's FREE daily newsletter

MAGQ Stock Chart for Monday, November, 4, 2024

Roundhill Daily Inverse Magnificent Seven ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024$19.90$20.21
+1.54%
$20.21$20.2112 shs$404,000.00
11/01/2024$20.24$19.90
-1.68%
$20.03$19.90156 shs$398,000.00
10/31/2024$19.67$20.24
+2.90%
$20.24$20.24210 shs$405,000.00
10/30/2024$19.41$19.67
+1.34%
$19.67$19.06460 shs$393,000.00
10/29/2024$19.84$19.41
-2.17%
$19.75$19.41214 shs$388,000.00
10/28/2024$19.76$19.84
+0.40%
$19.84$19.60230 shs$397,000.00
10/25/2024$19.99$19.76
-1.15%
$20.01$19.76620 shs$395,000.00
10/24/2024$20.39$19.99
-1.96%
$20.07$19.99275 shs$400,000.00
10/23/2024$19.94$20.39
+2.26%
$20.39$20.3953 shs$408,000.00
10/22/2024$20.35$19.94
-2.01%
$20.35$19.94335 shs$399,000.00
10/21/2024$20.03$20.35
+1.60%
$20.46$20.35380 shs$407,000.00
10/18/2024$20.53$20.03
-2.44%
$20.03$20.037 shs$401,000.00
10/17/2024$20.29$20.53
+1.18%
$20.54$20.466,276 shs$411,000.00
10/16/2024$20.29$20.29$20.29$20.12264 shs$406,000.00
10/15/2024$19.93$20.29
+1.81%
$20.29$20.292 shs$406,000.00
10/14/2024$20.52$19.93
-2.88%
$20.34$19.85988 shs$399,000.00
10/11/2024$20.35$20.52
+0.84%
$20.52$20.5260 shs$410,000.00
10/10/2024$20.12$20.35
+1.14%
$20.35$20.3521 shs$407,000.00
10/09/2024$20.34$20.12
-1.08%
$20.12$20.1210 shs$402,000.00
10/08/2024$20.23$20.34
+0.54%
$20.34$19.938,776 shs$407,000.00
10/07/2024$20.29$20.23
-0.30%
$20.29$20.114,138 shs$405,000.00
10/04/2024$20.22$20.29
+0.35%
$20.60$20.291,339 shs$406,000.00
10/03/2024$20.42$20.22
-0.98%
$20.36$20.22547 shs$404,000.00
10/02/2024$20.51$20.42
-0.44%
$20.63$20.42183 shs$408,000.00
10/01/2024$19.88$20.51
+3.17%
$20.51$20.07521 shs$410,000.00
09/30/2024$19.95$19.88
-0.33%
$19.96$19.88127 shs$398,000.00
09/27/2024$20.00$19.94
-0.30%
$19.94$19.94770 shs$399,000.00
09/26/2024$19.93$20.00
+0.35%
$20.00$19.87770 shs$400,000.00
09/25/2024$20.23$19.93
-1.48%
$20.08$19.931,241 shs$399,000.00
09/24/2024$20.14$20.23
+0.45%
$20.26$20.033,341 shs$405,000.00
09/23/2024$20.25$20.14
-0.54%
$20.14$20.082,179 shs$403,000.00
09/20/2024$20.24$20.25
+0.05%
$20.25$20.23495 shs$405,000.00
09/19/2024$20.94$20.24
-3.34%
$20.65$20.115,323 shs$405,000.00
09/18/2024$21.27$20.94
-1.55%
$21.25$20.802,985 shs$419,000.00
09/17/2024$21.17$21.27
+0.47%
$21.27$21.16535 shs$425,000.00
09/16/2024$20.99$21.17
+0.83%
$21.31$21.17243 shs$423,000.00
09/13/2024$21.31$20.99
-1.50%
$20.99$20.99104 shs$420,000.00
09/12/2024$21.34$21.31
-0.14%
$21.40$21.051,794 shs$426,000.00
09/11/2024$22.10$21.34
-3.44%
$21.34$21.34102 shs$427,000.00
09/10/2024$22.44$22.10
-1.52%
$22.32$22.10169 shs$442,000.00
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction (Ad)

Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.

Click here to see it because it’s a SHOCKER…
09/09/2024$22.62$22.44
-0.80%
$22.49$21.941,453 shs$449,000.00
09/06/2024$21.70$22.62
+4.24%
$22.62$21.801,935 shs$452,000.00
09/05/2024$22.00$21.70
-1.36%
$21.76$21.413,685 shs$434,000.00
09/04/2024$21.62$22.00
+1.76%
$22.00$22.0093 shs$440,000.00
09/03/2024$21.44$21.62
+0.84%
$21.78$21.20429 shs$432,000.00
09/02/2024$21.44$21.44
0.00%
$21.68$21.30600 shs$429,000.00
08/30/2024$21.90$21.44
-2.10%
$21.68$21.30628 shs$429,000.00
08/29/2024$21.54$21.90
+1.67%
$21.90$21.261,649 shs$438,000.00
08/28/2024$21.54$21.54$21.65$21.272,386 shs$431,000.00
08/27/2024$21.00$21.54
+2.57%
$21.54$21.54126 shs$431,000.00
08/26/2024$21.19$21.00
-0.90%
$21.57$20.892,669 shs$420,000.00
08/23/2024$21.48$21.19
-1.35%
$21.38$20.801,588 shs$424,000.00
08/22/2024$20.99$21.48
+2.33%
$21.54$20.7111,088 shs$430,000.00
08/21/2024$20.87$20.99
+0.57%
$20.99$20.581,401 shs$420,000.00
08/20/2024$21.06$20.87
-0.90%
$20.87$20.801,408 shs$417,000.00
08/19/2024$21.15$21.06
-0.43%
$21.37$20.86927 shs$421,000.00
08/16/2024$21.20$21.15
-0.24%
$21.15$21.15393 shs$423,000.00
08/15/2024$22.06$21.20
-3.90%
$21.43$20.983,427 shs$424,000.00
08/14/2024$21.68$22.06
+1.75%
$22.06$21.72737 shs$441,000.00
08/13/2024$22.59$21.68
-4.03%
$21.70$21.551,316 shs$434,000.00
08/12/2024$22.37$22.59
+0.98%
$22.60$22.59846 shs$452,000.00
08/09/2024$22.75$22.37
-1.67%
$22.37$22.3772 shs$447,000.00
08/08/2024$23.23$22.75
-2.07%
$22.75$22.75255 shs$455,000.00
08/07/2024$23.13$23.23
+0.43%
$23.23$22.98337 shs$465,000.00
08/06/2024$23.41$23.13
-1.20%
$23.13$22.792,757 shs$463,000.00
08/05/2024$22.42$23.41
+4.42%
$24.46$23.104,315 shs$468,000.00


This page (NYSEARCA:MAGQ) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners