Roundhill Daily Inverse M... (MAGQ)
NASDAQ: MAGQ
· Real-Time Price · USD
21.16
2.43 (12.97%)
At close: Nov 29, 2024, 6:17 AM
MAGQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29, 2024 | 21.16 | 21.16 | 20.29 | 20.68 | 20.68 | 9.42% | 1,337 |
| Nov 27, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.91% | 1,337 |
| Nov 26, 2024 | 18.30 | 18.73 | 18.30 | 18.73 | 18.73 | -1.63% | 1,337 |
| Nov 25, 2024 | 18.70 | 19.04 | 18.67 | 19.04 | 19.04 | 1.33% | 2,129 |
| Nov 22, 2024 | 18.52 | 18.79 | 18.52 | 18.79 | 18.79 | 0.32% | 1,337 |
| Nov 21, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.05% | 1,337 |
| Nov 20, 2024 | 18.43 | 18.74 | 18.43 | 18.74 | 18.74 | 0.64% | 1,337 |
| Nov 19, 2024 | 18.30 | 18.62 | 18.30 | 18.62 | 18.62 | 0.76% | 1,337 |
| Nov 18, 2024 | 18.54 | 18.65 | 18.48 | 18.48 | 18.48 | -3.45% | 1,337 |
| Nov 15, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 3.07% | 1,337 |
| Nov 14, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.00% | 1,337 |
| Nov 13, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.92% | 1,337 |
| Nov 12, 2024 | 18.15 | 18.61 | 18.13 | 18.40 | 18.40 | 1.55% | 1,337 |
| Nov 11, 2024 | 18.06 | 18.42 | 18.06 | 18.12 | 18.12 | -1.58% | 6,400 |
| Nov 8, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.65% | 1,337 |
| Nov 7, 2024 | 18.37 | 18.80 | 18.37 | 18.53 | 18.53 | -3.44% | 1,337 |
| Nov 6, 2024 | 19.35 | 19.35 | 18.85 | 19.19 | 19.19 | -2.88% | 7,000 |
| Nov 5, 2024 | 19.88 | 20.00 | 19.50 | 19.76 | 19.76 | -2.23% | 2,838 |
| Nov 4, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 1.56% | 1,337 |
| Nov 1, 2024 | 20.03 | 20.03 | 19.90 | 19.90 | 19.90 | -1.68% | 1,337 |