IncomeShares Magnificent 7 Options ETP (MAGY) Price History
Daily open, high, low, close and volume for IncomeShares Magnificent 7 Options ETP (MAGY) from 2025-10-13 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €28.20 | €28.20 | €28.20 | €28.41 | 200 |
| 2026-10-08 | €28.72 | €28.72 | €28.54 | €28.54 | 42 |
| 2026-10-07 | €28.38 | €28.38 | €28.38 | €28.38 | 0 |
| 2026-10-06 | €28.59 | €28.59 | €28.59 | €28.38 | 17 |
| 2026-10-05 | €28.00 | €28.00 | €28.00 | €28.25 | 40 |
| 2026-10-02 | €27.63 | €27.63 | €27.56 | €27.86 | 373 |
| 2026-10-01 | €27.60 | €27.69 | €27.60 | €27.69 | 178 |
| 2026-09-30 | €27.90 | €27.90 | €27.90 | €28.29 | 55 |
| 2026-09-29 | €28.10 | €28.22 | €28.06 | €28.03 | 215 |
| 2026-09-28 | €28.59 | €28.59 | €28.58 | €28.17 | 374 |
| 2026-09-25 | €28.30 | €28.30 | €28.30 | €28.28 | 86 |
| 2026-09-24 | €27.99 | €28.20 | €27.86 | €28.14 | 48 |
| 2026-09-23 | €28.75 | €28.75 | €28.25 | €28.33 | 76 |
| 2026-09-22 | €28.63 | €28.63 | €28.00 | €28.22 | 428 |
| 2026-09-21 | €28.11 | €28.11 | €27.79 | €27.84 | 64 |
| 2026-09-18 | €27.28 | €27.30 | €27.28 | €27.50 | 25 |
| 2026-09-17 | €26.91 | €26.91 | €26.91 | €27.30 | 50 |
| 2026-09-16 | €27.20 | €27.20 | €26.78 | €27.10 | 91 |
| 2026-09-15 | €27.09 | €27.09 | €27.09 | €27.09 | 18 |
| 2026-09-14 | €27.29 | €27.29 | €26.70 | €26.92 | 152 |
| 2026-09-11 | €27.09 | €27.09 | €27.09 | €26.97 | 100 |
| 2026-09-10 | €27.01 | €27.01 | €27.01 | €26.65 | 5 |
| 2026-09-09 | €26.50 | €26.50 | €26.50 | €26.56 | 38 |
| 2026-09-08 | €26.70 | €26.80 | €26.70 | €26.80 | 146 |
| 2026-09-07 | €26.84 | €26.84 | €26.84 | €26.89 | 5 |
| 2026-09-04 | €27.11 | €27.11 | €27.11 | €27.11 | 0 |
| 2026-09-03 | €26.38 | €26.38 | €26.38 | €27.11 | 100 |
| 2026-09-02 | €26.11 | €26.50 | €26.11 | €26.66 | 162 |
| 2026-09-01 | €27.38 | €27.38 | €27.38 | €27.38 | 0 |
| 2026-08-31 | €27.70 | €27.70 | €27.70 | €27.38 | 37 |
| 2026-08-28 | €27.21 | €27.21 | €27.21 | €27.21 | 0 |
| 2026-08-27 | €27.29 | €27.29 | €27.25 | €27.21 | 631 |
| 2026-08-26 | €26.50 | €27.10 | €26.50 | €26.84 | 138 |
| 2026-08-25 | €26.70 | €26.84 | €26.70 | €26.84 | 105 |
| 2026-08-24 | €26.70 | €26.70 | €26.15 | €26.67 | 78 |
| 2026-08-21 | €26.56 | €26.56 | €26.56 | €26.65 | 192 |
| 2026-08-20 | €26.60 | €26.60 | €26.60 | €26.63 | 23 |
| 2026-08-19 | €26.38 | €26.87 | €26.38 | €26.72 | 843 |
| 2026-08-18 | €27.00 | €27.00 | €27.00 | €26.77 | 171 |
| 2026-08-17 | €27.20 | €27.45 | €27.10 | €27.19 | 788 |
| 2026-08-14 | €27.50 | €27.60 | €27.36 | €27.48 | 85 |
| 2026-08-13 | €27.73 | €27.73 | €27.73 | €27.50 | 10 |
| 2026-08-12 | €27.74 | €27.74 | €27.22 | €27.22 | 226 |
| 2026-08-11 | €27.61 | €27.62 | €27.61 | €27.62 | 56 |
| 2026-08-10 | €27.69 | €27.69 | €27.50 | €27.59 | 211 |
| 2026-08-07 | €27.76 | €27.76 | €27.42 | €27.69 | 24 |
| 2026-08-06 | €27.51 | €27.51 | €27.51 | €27.51 | 0 |
| 2026-08-05 | €28.02 | €28.02 | €27.70 | €27.51 | 403 |
| 2026-08-04 | €27.90 | €28.59 | €27.28 | €27.51 | 330 |
| 2026-08-03 | €26.50 | €27.16 | €26.50 | €27.29 | 1,100 |
| 2026-07-31 | €26.24 | €28.00 | €26.24 | €27.70 | 127 |
| 2026-07-30 | €27.32 | €27.65 | €27.32 | €27.59 | 347 |
| 2026-07-29 | €27.80 | €27.80 | €27.80 | €27.77 | 18 |
| 2026-07-28 | €28.00 | €28.20 | €27.62 | €28.04 | 852 |
| 2026-07-27 | €28.55 | €28.55 | €28.17 | €27.71 | 21 |
| 2026-07-24 | €28.07 | €28.07 | €28.07 | €28.08 | 70 |
| 2026-07-23 | €28.50 | €28.50 | €27.80 | €27.95 | 356 |
| 2026-07-22 | €29.50 | €30.04 | €29.50 | €29.54 | 72 |
| 2026-07-21 | €29.66 | €29.91 | €29.66 | €29.67 | 71 |
| 2026-07-20 | €29.52 | €29.52 | €29.21 | €29.86 | 190 |
| 2026-07-17 | €29.84 | €29.84 | €29.17 | €29.55 | 391 |
| 2026-07-16 | €30.66 | €30.67 | €29.89 | €30.22 | 834 |
| 2026-07-15 | €30.18 | €30.18 | €30.17 | €30.06 | 100 |
| 2026-07-14 | €29.74 | €29.74 | €29.50 | €29.73 | 105 |
| 2026-07-13 | €29.62 | €29.62 | €29.62 | €29.83 | 7 |
| 2026-07-10 | €29.77 | €29.77 | €29.73 | €29.62 | 169 |
| 2026-07-09 | €29.02 | €29.02 | €29.02 | €29.03 | 125 |
| 2026-07-08 | €29.29 | €29.29 | €28.80 | €29.03 | 392 |
| 2026-07-07 | €29.47 | €29.47 | €29.10 | €29.27 | 244 |
| 2026-07-06 | €28.54 | €28.97 | €28.54 | €29.26 | 78 |
| 2026-07-03 | €28.92 | €28.92 | €28.79 | €28.54 | 63 |
| 2026-07-02 | €29.00 | €29.23 | €28.81 | €28.81 | 227 |
| 2026-07-01 | €28.93 | €29.32 | €28.85 | €29.20 | 138 |
| 2026-06-30 | €29.23 | €29.23 | €29.23 | €29.23 | 0 |
| 2026-06-29 | €29.09 | €29.09 | €29.09 | €29.23 | 20 |
| 2026-06-26 | €28.40 | €28.40 | €28.12 | €28.78 | 15 |
| 2026-06-25 | €29.15 | €29.15 | €28.50 | €28.63 | 245 |
| 2026-06-24 | €29.70 | €29.75 | €29.70 | €29.84 | 380 |
| 2026-06-23 | €29.43 | €29.86 | €29.13 | €29.65 | 222 |
| 2026-06-22 | €30.21 | €30.21 | €29.62 | €29.73 | 145 |
| 2026-06-19 | €30.25 | €30.25 | €30.00 | €30.50 | 120 |
| 2026-06-18 | €29.77 | €30.00 | €29.77 | €29.83 | 13 |
| 2026-06-17 | €30.32 | €30.33 | €30.32 | €29.88 | 29 |
| 2026-06-16 | €30.50 | €30.50 | €29.94 | €30.50 | 155 |
| 2026-06-15 | €30.00 | €30.00 | €30.00 | €30.20 | 31 |
| 2026-06-12 | €29.62 | €30.60 | €29.62 | €29.74 | 54 |
| 2026-06-11 | €29.00 | €29.68 | €29.00 | €29.04 | 279 |
| 2026-06-10 | €29.71 | €29.71 | €29.70 | €29.54 | 51 |
| 2026-06-09 | €30.00 | €30.00 | €29.87 | €29.87 | 113 |
| 2026-06-08 | €30.53 | €30.63 | €30.25 | €30.43 | 179 |
| 2026-06-05 | €30.89 | €30.89 | €30.67 | €30.89 | 112 |
| 2026-06-04 | €30.86 | €30.86 | €30.55 | €31.17 | 104 |
| 2026-06-03 | €31.37 | €31.37 | €31.37 | €31.37 | 0 |
| 2026-06-02 | €31.13 | €31.13 | €31.00 | €31.37 | 116 |
| 2026-06-01 | €32.01 | €32.08 | €32.00 | €31.92 | 154 |
| 2026-05-29 | €33.39 | €33.39 | €33.35 | €33.33 | 1,800 |
| 2026-05-28 | €33.15 | €33.17 | €33.07 | €33.04 | 378 |
| 2026-05-27 | €32.89 | €32.89 | €32.87 | €33.00 | 78 |
| 2026-05-26 | €32.95 | €32.99 | €32.88 | €33.04 | 210 |
| 2026-05-25 | €32.85 | €32.85 | €32.85 | €32.85 | 0 |
| 2026-05-22 | €32.94 | €32.94 | €32.94 | €32.85 | 15 |
| 2026-05-21 | €32.65 | €32.65 | €32.65 | €32.71 | 40 |
| 2026-05-20 | €32.30 | €32.30 | €32.30 | €32.52 | 27 |
| 2026-05-19 | €32.70 | €32.70 | €32.20 | €32.22 | 223 |
| 2026-05-18 | €32.47 | €32.47 | €32.43 | €32.53 | 272 |
| 2026-05-15 | €32.65 | €32.83 | €32.60 | €32.83 | 165 |
| 2026-05-14 | €33.00 | €33.02 | €32.96 | €32.91 | 121 |
| 2026-05-13 | €32.44 | €32.66 | €32.35 | €32.62 | 237 |
| 2026-05-12 | €31.80 | €32.13 | €31.80 | €32.02 | 16 |
| 2026-05-11 | €32.33 | €32.33 | €32.19 | €32.13 | 27 |
| 2026-05-08 | €32.33 | €32.33 | €32.33 | €32.26 | 10 |
| 2026-05-07 | €32.19 | €32.19 | €32.19 | €32.13 | 32 |
| 2026-05-06 | €31.44 | €31.67 | €31.34 | €31.79 | 500 |
| 2026-05-05 | €31.00 | €31.68 | €31.00 | €31.59 | 8 |
| 2026-05-04 | €32.18 | €32.76 | €32.18 | €32.65 | 157 |
| 2026-04-30 | €32.21 | €32.59 | €32.18 | €32.04 | 219 |
| 2026-04-29 | €33.26 | €33.26 | €33.26 | €32.61 | 50 |
| 2026-04-28 | €32.70 | €32.70 | €32.68 | €32.46 | 57 |
| 2026-04-27 | €33.45 | €33.45 | €33.45 | €32.48 | 5 |
| 2026-04-24 | €32.32 | €32.32 | €32.32 | €32.32 | 0 |
| 2026-04-23 | €32.41 | €32.41 | €32.35 | €32.32 | 21 |
| 2026-04-22 | €32.09 | €32.09 | €32.09 | €32.09 | 0 |
| 2026-04-21 | €32.22 | €32.22 | €32.22 | €32.09 | 50 |
| 2026-04-20 | €32.50 | €32.50 | €31.77 | €31.77 | 438 |
| 2026-04-17 | €32.00 | €32.00 | €32.00 | €32.26 | 62 |
| 2026-04-16 | €31.86 | €31.86 | €31.70 | €31.66 | 65 |
| 2026-04-15 | €31.37 | €31.68 | €31.37 | €31.50 | 120 |
| 2026-04-14 | €30.98 | €31.20 | €30.95 | €31.16 | 349 |
| 2026-04-13 | €30.50 | €30.50 | €30.50 | €30.73 | 7 |
| 2026-04-10 | €30.33 | €30.33 | €30.33 | €30.33 | 0 |
| 2026-04-09 | €30.21 | €30.21 | €30.21 | €30.33 | 35 |
| 2026-04-08 | €30.56 | €30.56 | €30.30 | €30.21 | 166 |
| 2026-04-07 | €29.87 | €29.87 | €29.87 | €29.87 | 0 |
| 2026-04-02 | €29.50 | €29.50 | €29.50 | €29.87 | 21 |
| 2026-04-01 | €29.94 | €29.94 | €29.86 | €29.91 | 7 |
| 2026-03-31 | €30.30 | €30.32 | €30.10 | €30.25 | 158 |
| 2026-03-30 | €29.53 | €29.57 | €29.50 | €29.70 | 341 |
| 2026-03-27 | €30.31 | €30.31 | €29.99 | €29.62 | 50 |
| 2026-03-26 | €32.35 | €32.35 | €32.35 | €32.35 | 0 |
| 2026-03-25 | €32.35 | €32.35 | €32.35 | €32.35 | 0 |
| 2026-03-24 | €32.35 | €32.35 | €32.35 | €32.35 | 0 |
| 2026-03-23 | €32.72 | €32.72 | €32.72 | €32.35 | 132 |
| 2026-03-20 | €30.40 | €31.08 | €30.40 | €30.96 | 447 |
| 2026-03-19 | €32.02 | €32.99 | €31.47 | €31.35 | 537 |
| 2026-03-18 | €32.12 | €32.12 | €32.12 | €32.09 | 85 |
| 2026-03-17 | €31.89 | €31.89 | €31.89 | €31.89 | 0 |
| 2026-03-16 | €31.89 | €31.89 | €31.89 | €31.89 | 0 |
| 2026-03-13 | €32.24 | €32.24 | €31.70 | €31.89 | 79 |
| 2026-03-12 | €32.45 | €32.45 | €32.14 | €32.13 | 72 |
| 2026-03-11 | €32.92 | €33.00 | €32.21 | €32.34 | 300 |
| 2026-03-10 | €31.92 | €31.92 | €31.92 | €32.12 | 32 |
| 2026-03-09 | €31.87 | €31.87 | €31.87 | €31.87 | 0 |
| 2026-03-05 | €31.48 | €31.48 | €31.48 | €31.48 | 0 |
| 2026-03-04 | €31.48 | €31.48 | €31.48 | €31.48 | 0 |
| 2026-03-03 | €31.48 | €31.48 | €31.48 | €31.48 | 0 |
| 2026-03-02 | €30.81 | €30.98 | €30.81 | €31.48 | 8 |
| 2026-02-27 | €32.90 | €32.90 | €32.90 | €32.90 | 0 |
| 2026-02-26 | €33.23 | €33.23 | €33.10 | €32.90 | 57 |
| 2026-02-25 | €32.53 | €32.53 | €32.53 | €32.53 | 0 |
| 2026-02-24 | €32.47 | €32.57 | €32.47 | €32.53 | 130 |
| 2026-02-23 | €32.33 | €32.78 | €32.33 | €32.29 | 55 |
| 2026-02-20 | €32.71 | €32.71 | €32.71 | €32.54 | 18 |
| 2026-02-19 | €32.38 | €32.38 | €32.38 | €32.41 | 70 |
| 2026-02-18 | €31.33 | €31.33 | €31.33 | €32.38 | 33 |
| 2026-02-17 | €31.81 | €31.81 | €31.60 | €31.76 | 160 |
| 2026-02-16 | €31.86 | €31.86 | €31.86 | €31.86 | 0 |
| 2026-02-13 | €31.80 | €31.83 | €31.80 | €31.86 | 130 |
| 2026-02-12 | €32.84 | €32.84 | €32.84 | €32.13 | 12 |
| 2026-02-11 | €32.94 | €32.94 | €32.94 | €32.77 | 20 |
| 2026-02-10 | €32.60 | €32.60 | €32.60 | €32.60 | 0 |
| 2026-02-09 | €32.60 | €32.60 | €32.60 | €32.60 | 0 |
| 2026-02-06 | €32.67 | €32.67 | €32.67 | €32.60 | 3 |
| 2026-02-05 | €33.72 | €33.72 | €33.72 | €33.72 | 0 |
| 2026-02-04 | €34.23 | €34.23 | €34.23 | €33.72 | 10 |
| 2026-02-03 | €34.76 | €34.76 | €34.76 | €34.76 | 0 |
| 2026-02-02 | €35.30 | €35.30 | €34.34 | €34.76 | 23 |
| 2026-01-30 | €35.42 | €35.74 | €35.12 | €35.81 | 94 |
| 2026-01-29 | €36.16 | €36.16 | €36.16 | €36.16 | 0 |
| 2026-01-28 | €36.16 | €36.16 | €36.16 | €36.16 | 0 |
| 2026-01-27 | €36.05 | €36.05 | €36.05 | €36.16 | 280 |
| 2026-01-26 | €35.83 | €35.83 | €35.83 | €35.66 | 135 |
| 2026-01-23 | €35.88 | €36.15 | €35.88 | €35.99 | 15 |
| 2026-01-22 | €35.63 | €35.76 | €35.63 | €35.62 | 10 |
| 2026-01-21 | €35.10 | €35.10 | €35.10 | €35.10 | 0 |
| 2026-01-20 | €34.71 | €35.08 | €34.71 | €35.10 | 363 |
| 2026-01-19 | €35.83 | €35.83 | €35.74 | €35.58 | 10 |
| 2026-01-16 | €37.13 | €38.04 | €37.13 | €36.18 | 324 |
| 2026-01-15 | €36.10 | €36.10 | €36.10 | €36.10 | 0 |
| 2026-01-14 | €36.60 | €36.60 | €36.24 | €36.10 | 36 |
| 2026-01-13 | €36.50 | €36.50 | €36.50 | €36.46 | 3 |
| 2026-01-12 | €36.09 | €36.74 | €36.09 | €36.56 | 209 |
| 2026-01-09 | €36.29 | €36.29 | €36.29 | €36.29 | 0 |
| 2026-01-08 | €36.38 | €36.38 | €36.38 | €36.29 | 8 |
| 2026-01-07 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2026-01-06 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2026-01-05 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2026-01-02 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-12-31 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-12-30 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-12-29 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-12-24 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-12-23 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-12-22 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-12-19 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-12-18 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-12-17 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-12-16 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-12-15 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-12-12 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-12-11 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-12-10 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-12-09 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-12-08 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-12-05 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-12-04 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-12-03 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-12-02 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-12-01 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-11-28 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-11-27 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-11-26 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-11-25 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-11-24 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-11-21 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-11-20 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-11-19 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-11-18 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-11-17 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-11-14 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-11-13 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-11-12 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-11-11 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-11-10 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-11-07 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-11-06 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-11-05 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-11-04 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-11-03 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-10-31 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-10-30 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-10-29 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-10-28 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-10-27 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-10-24 | €45.71 | €45.71 | €45.71 | €45.71 | 0 |
| 2025-10-23 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-10-22 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-10-21 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-10-20 | €37.53 | €37.53 | €37.53 | €37.53 | 0 |
| 2025-10-17 | €37.65 | €37.65 | €37.65 | €37.53 | 11 |
| 2025-10-16 | €43.98 | €43.98 | €43.98 | €43.98 | 0 |
| 2025-10-15 | €43.95 | €43.95 | €43.95 | €43.95 | 0 |
| 2025-10-14 | €43.85 | €43.85 | €43.85 | €43.85 | 0 |
| 2025-10-13 | €43.81 | €43.81 | €43.81 | €43.81 | 0 |