5 DAY PERFORMANCE
-4.22%
1 MONTH PERFORMANCE
-1.77%
3 MONTH PERFORMANCE
+4.49%
6 MONTH PERFORMANCE
+21.06%
YEAR-TO-DATE PERFORMANCE
+18.50%
1 YEAR PERFORMANCE
+17.45%
Roundhill Magnificent Seven ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $66.85 | $67.32 (0.7%) | $67.37 | $66.66 | 942.15 K | $3.64 B |
| 12/08/2025 | $67.38 | $67.02 (-0.53%) | $67.53 | $66.72 | 1.75 M | $3.63 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 |
| 10/29/2025 | $69.02 | $69.06 (0.06%) | $69.14 | $68.29 | 4.95 M | $3.75 B |
| 10/28/2025 | $68.07 | $68.37 (0.44%) | $68.63 | $67.72 | 3.46 M | $3.71 B |
| 10/27/2025 | $66.86 | $67.48 (0.93%) | $67.58 | $66.78 | 3.74 M | $3.66 B |
| 10/24/2025 | $65.68 | $65.86 (0.27%) | $65.98 | $65.58 | 3.61 M | $3.57 B |
| 10/23/2025 | $64.60 | $65.36 (1.18%) | $65.49 | $64.32 | 2.71 M | $3.54 B |
| 10/22/2025 | $65.25 | $64.86 (-0.6%) | $65.40 | $64.02 | 3.80 M | $3.52 B |
| 10/21/2025 | $65.34 | $65.16 (-0.28%) | $65.41 | $64.91 | 2.60 M | $3.53 B |
| 10/20/2025 | $64.71 | $65.29 (0.9%) | $65.38 | $64.61 | 2.49 M | $3.54 B |
| 10/17/2025 | $63.43 | $64.33 (1.42%) | $64.44 | $63.22 | 3.79 M | $3.49 B |
| 10/16/2025 | $64.10 | $63.67 (-0.67%) | $64.60 | $63.09 | 2.43 M | $3.51 B |
| 10/15/2025 | $64.18 | $63.95 (-0.36%) | $64.40 | $63.11 | 1.98 M | $3.52 B |
| 10/14/2025 | $63.31 | $63.47 (0.25%) | $64.05 | $62.60 | 2.33 M | $3.51 B |
| 10/13/2025 | $63.81 | $64.24 (0.67%) | $64.30 | $63.45 | 2.55 M | $3.56 B |
| 10/10/2025 | $65.27 | $62.79 (-3.8%) | $65.60 | $62.75 | 5.89 M | $3.54 B |
| 10/09/2025 | $65.19 | $65.28 (0.14%) | $65.30 | $64.66 | 1.67 M | $3.68 B |
| 10/08/2025 | $64.80 | $65.19 (0.6%) | $65.28 | $64.59 | 1.85 M | $3.67 B |
| 10/07/2025 | $65.25 | $64.64 (-0.93%) | $65.41 | $64.53 | 2.07 M | $3.50 B |
| 10/06/2025 | $64.63 | $65.36 (1.13%) | $65.43 | $64.28 | 2.29 M | $3.55 B |
| 10/03/2025 | $65.12 | $64.43 (-1.06%) | $65.26 | $64.09 | 3.51 M | $3.54 B |
| 10/02/2025 | $65.70 | $64.99 (-1.08%) | $65.70 | $64.88 | 1.88 M | $3.57 B |
| 10/01/2025 | $64.39 | $65.21 (1.27%) | $65.39 | $64.29 | 2.03 M | $3.58 B |
| 09/30/2025 | $64.67 | $64.86 (0.29%) | $64.93 | $64.15 | 1.63 M | $3.56 B |
| 09/29/2025 | $64.84 | $64.78 (-0.09%) | $65.26 | $64.54 | 2.05 M | $3.54 B |
| 09/26/2025 | $64.24 | $64.45 (0.33%) | $64.58 | $63.72 | 2.90 M | $2.68 B |
| 09/25/2025 | $64.10 | $64.10 (0%) | $64.43 | $63.51 | 3.06 M | $2.66 B |
| 09/24/2025 | $64.93 | $64.64 (-0.45%) | $64.99 | $64.17 | 1.86 M | $2.69 B |
| 09/23/2025 | $65.73 | $64.57 (-1.76%) | $65.73 | $64.44 | 2.66 M | $2.68 B |
| 09/22/2025 | $65.18 | $65.58 (0.61%) | $65.68 | $65.13 | 2.47 M | $2.72 B |
| 09/19/2025 | $64.77 | $65.11 (0.52%) | $65.12 | $64.67 | 3.04 M | $2.68 B |
| 09/18/2025 | $64.63 | $64.30 (-0.51%) | $64.73 | $64.26 | 7.64 M | $2.65 B |
| 09/17/2025 | $64.22 | $64.08 (-0.22%) | $64.31 | $63.35 | 2.62 M | $2.64 B |
| 09/16/2025 | $64.33 | $64.42 (0.14%) | $64.54 | $64.14 | 2.08 M | $2.69 B |
| 09/15/2025 | $63.80 | $64.14 (0.53%) | $64.39 | $63.67 | 2.40 M | $2.68 B |
| 09/12/2025 | $62.12 | $62.93 (1.3%) | $62.97 | $61.97 | 3.03 M | $2.68 B |
| 09/11/2025 | $61.65 | $62.00 (0.57%) | $62.07 | $61.28 | 1.66 M | $2.64 B |
| 09/10/2025 | $62.11 | $61.39 (-1.16%) | $62.11 | $61.22 | 2.83 M | $2.66 B |
| 09/09/2025 | $61.45 | $61.72 (0.44%) | $61.76 | $61.16 | 2.20 M | $2.67 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.
