BATS
Datos históricos de Roundhill Magnificent Seven ETF
Roundhill Magnificent Seven ETF · MAGS
$73.77
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:24 UTC
- Variación en el periodo
- +17.49%
- Máximo
- US$74.13
- 6 de octubre de 2026
- Mínimo
- US$55.09
- 30 de marzo de 2026
- Volumen medio diario
- 3.88 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 73.41 | 73.90 | 73.33 | 73.77 | +1.01% | 3.26 M |
| 8 oct 2026 | 73.54 | 73.73 | 72.55 | 73.03 | −0.90% | 4.42 M |
| 7 oct 2026 | 73.65 | 73.79 | 73.09 | 73.69 | −0.28% | 1.78 M |
| 6 oct 2026 | 73.98 | 74.13 | 73.64 | 73.90 | +0.54% | 4 M |
| 5 oct 2026 | 72.67 | 73.82 | 72.60 | 73.50 | +1.25% | 3.36 M |
| 2 oct 2026 | 72.43 | 73.05 | 72.35 | 72.59 | +1.61% | 3.82 M |
| 1 oct 2026 | 72.22 | 72.22 | 71.24 | 71.44 | −0.35% | 3.9 M |
| 30 sep 2026 | 71.58 | 72.51 | 71.44 | 71.69 | +0.42% | 3.74 M |
| 29 sep 2026 | 71.76 | 71.76 | 71.00 | 71.39 | −0.18% | 6.2 M |
| 28 sep 2026 | 72.20 | 72.28 | 71.43 | 71.52 | −1.54% | 3.94 M |
| 25 sep 2026 | 72.52 | 72.76 | 72.04 | 72.64 | +0.18% | 2.7 M |
| 24 sep 2026 | 71.51 | 72.66 | 71.50 | 72.51 | +0.60% | 4.8 M |
| 23 sep 2026 | 72.79 | 72.94 | 71.92 | 72.08 | −0.68% | 3.67 M |
| 22 sep 2026 | 72.80 | 73.46 | 72.57 | 72.57 | −0.55% | 6.76 M |
| 21 sep 2026 | 71.08 | 73.18 | 71.03 | 72.97 | +3.56% | 10.23 M |
| 18 sep 2026 | 71.13 | 71.25 | 70.29 | 70.46 | −0.45% | 3.45 M |
| 17 sep 2026 | 70.60 | 70.85 | 70.06 | 70.78 | +1.81% | 4.27 M |
| 16 sep 2026 | 69.98 | 70.20 | 69.11 | 69.52 | −0.11% | 2.9 M |
| 15 sep 2026 | 69.80 | 70.25 | 69.41 | 69.60 | −0.71% | 4.5 M |
| 14 sep 2026 | 69.68 | 70.51 | 69.42 | 70.10 | +0.30% | 3.2 M |
| 11 sep 2026 | 69.71 | 70.32 | 69.60 | 69.89 | +1.03% | 4.35 M |
| 10 sep 2026 | 68.88 | 69.40 | 68.70 | 69.18 | −0.20% | 2.49 M |
| 9 sep 2026 | 69.42 | 69.43 | 69.02 | 69.32 | +0.36% | 2.4 M |
| 8 sep 2026 | 69.34 | 69.45 | 68.88 | 69.07 | −0.53% | 3.26 M |
| 4 sep 2026 | 70.20 | 70.33 | 69.21 | 69.44 | −1.41% | 3.84 M |
| 3 sep 2026 | 69.52 | 70.80 | 69.47 | 70.43 | +2.43% | 5.89 M |
| 2 sep 2026 | 68.28 | 69.00 | 68.19 | 68.76 | +0.78% | 1.97 M |
| 1 sep 2026 | 67.68 | 68.61 | 67.37 | 68.23 | −0.74% | 2.65 M |
| 31 ago 2026 | 68.67 | 68.91 | 68.41 | 68.74 | −0.48% | 2 M |
| 28 ago 2026 | 68.66 | 69.80 | 68.66 | 69.07 | +0.69% | 4.31 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.