11 fabulous farmhouses perfect for living a rural lifestyle

A farmhouse could be your dream home if you’re in search of bucolic bliss

Roundhill Magnificent Seven ETF (MAGS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

39.55

+0.60

(+1.54%)

As of 11:20AM EDT. Market open.

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	39.90	39.92	39.43	39.55	39.55	162,166
02 May 2024	38.75	38.99	38.15	38.95	38.95	99,200
01 May 2024	38.56	39.22	38.12	38.28	38.28	197,800
30 Apr 2024	39.04	39.34	38.25	38.25	38.25	118,400
29 Apr 2024	39.50	39.52	38.90	39.33	39.33	371,200
26 Apr 2024	38.62	38.90	38.19	38.72	38.72	446,100
25 Apr 2024	36.39	37.56	36.24	37.46	37.46	172,900
24 Apr 2024	38.44	38.47	37.53	38.03	38.03	265,500
23 Apr 2024	37.16	37.62	37.11	37.62	37.62	90,700
22 Apr 2024	36.69	37.10	36.35	36.89	36.89	188,200
19 Apr 2024	37.50	37.63	36.40	36.55	36.55	1,282,400
18 Apr 2024	38.00	38.23	37.65	37.80	37.80	154,400
17 Apr 2024	38.78	38.78	37.92	38.00	38.00	130,600
16 Apr 2024	38.22	38.75	38.20	38.41	38.41	244,900
15 Apr 2024	39.97	39.97	38.65	38.65	38.65	312,000
12 Apr 2024	39.96	40.10	39.49	39.59	39.59	215,600
11 Apr 2024	39.60	40.37	39.22	40.32	40.32	158,100
10 Apr 2024	39.10	39.40	39.05	39.34	39.34	63,700
09 Apr 2024	39.60	39.68	39.09	39.42	39.42	79,200
08 Apr 2024	39.49	39.63	39.30	39.42	39.42	52,600
05 Apr 2024	38.82	39.41	38.76	39.25	39.25	123,000
04 Apr 2024	39.44	39.85	38.68	38.68	38.68	143,900
03 Apr 2024	38.79	39.23	38.70	39.16	39.16	90,500
02 Apr 2024	38.61	38.93	38.40	38.87	38.87	159,400
01 Apr 2024	39.16	39.50	38.96	39.28	39.28	96,000
28 Mar 2024	39.23	39.27	38.90	39.15	39.15	136,800
27 Mar 2024	39.65	39.67	38.94	39.18	39.18	124,800
26 Mar 2024	39.90	40.02	39.32	39.38	39.38	271,400
25 Mar 2024	39.59	39.85	39.37	39.70	39.70	111,200
22 Mar 2024	39.32	39.82	39.13	39.79	39.79	113,100
21 Mar 2024	39.94	39.96	39.22	39.33	39.33	335,900
20 Mar 2024	39.07	39.47	38.78	39.46	39.46	183,400
19 Mar 2024	38.54	38.94	38.03	38.87	38.87	421,400
18 Mar 2024	38.80	39.12	38.54	38.77	38.77	212,200
15 Mar 2024	38.18	38.38	37.87	38.06	38.06	118,000
14 Mar 2024	38.67	38.78	38.22	38.37	38.37	100,800
13 Mar 2024	38.80	38.92	38.28	38.60	38.60	109,800
12 Mar 2024	38.06	38.90	37.76	38.88	38.88	136,800
11 Mar 2024	38.02	38.15	37.62	37.68	37.68	157,700
08 Mar 2024	39.30	39.61	38.00	38.23	38.23	218,400
07 Mar 2024	38.28	38.92	38.07	38.90	38.90	165,500
06 Mar 2024	38.10	38.20	37.67	37.95	37.95	197,700
05 Mar 2024	38.04	38.05	37.36	37.67	37.67	230,700
04 Mar 2024	38.67	38.67	38.29	38.31	38.31	252,900
01 Mar 2024	38.22	38.72	38.13	38.63	38.63	274,000
29 Feb 2024	37.95	38.25	37.60	38.22	38.22	176,600
28 Feb 2024	37.77	37.90	37.63	37.71	37.71	130,700
27 Feb 2024	37.98	37.99	37.62	37.95	37.95	177,200
26 Feb 2024	38.11	38.19	37.76	37.84	37.84	159,700
23 Feb 2024	38.47	38.67	37.85	38.01	38.01	284,800
22 Feb 2024	37.69	38.21	37.46	38.15	38.15	355,700
21 Feb 2024	36.17	36.47	35.97	36.40	36.40	226,500
20 Feb 2024	36.79	36.89	36.06	36.42	36.42	284,600
16 Feb 2024	37.45	37.59	36.82	37.00	37.00	190,900
15 Feb 2024	37.31	37.45	36.88	37.33	37.33	181,400
14 Feb 2024	37.12	37.30	36.74	37.30	37.30	226,600
13 Feb 2024	36.58	37.13	36.00	36.74	36.74	331,100
12 Feb 2024	37.68	37.85	37.15	37.35	37.35	369,200
09 Feb 2024	37.26	37.63	37.00	37.60	37.60	257,100
08 Feb 2024	37.03	37.15	36.85	37.00	37.00	190,600
07 Feb 2024	36.54	36.99	36.52	36.99	36.99	257,800
06 Feb 2024	36.50	36.66	36.06	36.29	36.29	125,500
05 Feb 2024	36.73	36.81	36.00	36.46	36.46	230,900
02 Feb 2024	35.68	36.59	35.36	36.51	36.51	338,800
01 Feb 2024	34.42	34.67	34.37	34.64	34.64	204,600
31 Jan 2024	34.48	34.66	34.00	34.11	34.11	182,200
30 Jan 2024	35.54	35.54	35.08	35.19	35.19	198,400
29 Jan 2024	35.00	35.39	34.82	35.39	35.39	159,800
26 Jan 2024	34.85	35.02	34.73	34.82	34.82	168,800
25 Jan 2024	35.02	35.12	34.57	34.82	34.82	299,600
24 Jan 2024	35.20	35.51	35.03	35.14	35.14	286,200
23 Jan 2024	34.77	34.83	34.57	34.83	34.83	102,800
22 Jan 2024	35.00	35.13	34.56	34.61	34.61	231,000
19 Jan 2024	34.25	34.66	34.12	34.66	34.66	124,000
18 Jan 2024	33.98	34.08	33.69	34.07	34.07	118,400
17 Jan 2024	33.52	33.61	33.02	33.57	33.57	73,900
16 Jan 2024	33.75	33.95	33.55	33.78	33.78	128,200
12 Jan 2024	34.03	34.09	33.67	33.79	33.79	152,100
11 Jan 2024	34.11	34.29	33.40	33.86	33.86	132,800
10 Jan 2024	33.50	33.95	33.45	33.89	33.89	188,800
09 Jan 2024	33.16	33.48	32.94	33.38	33.38	142,200
08 Jan 2024	32.60	33.38	32.47	33.38	33.38	201,100
05 Jan 2024	32.18	32.63	32.03	32.38	32.38	99,800
04 Jan 2024	32.40	32.69	32.22	32.26	32.26	86,200
03 Jan 2024	32.56	32.73	32.43	32.52	32.52	61,400
02 Jan 2024	33.23	33.32	32.50	32.68	32.68	111,600
29 Dec 2023	33.75	33.83	33.14	33.45	33.45	121,400
28 Dec 2023	33.89	34.00	33.62	33.74	33.74	83,900
27 Dec 2023	33.75	34.03	33.60	33.73	33.73	73,200
27 Dec 2023	0.146 Dividend
26 Dec 2023	33.77	34.02	33.66	33.78	33.63	70,500
22 Dec 2023	33.85	33.88	33.46	33.64	33.49	61,200
21 Dec 2023	33.69	33.73	33.37	33.73	33.58	105,400
20 Dec 2023	33.77	34.01	33.23	33.28	33.14	135,800
19 Dec 2023	33.58	33.68	33.47	33.68	33.53	84,000
18 Dec 2023	33.15	33.65	33.15	33.52	33.38	99,000
15 Dec 2023	32.84	33.30	32.68	33.00	32.86	95,200
14 Dec 2023	32.90	33.00	32.36	32.73	32.59	88,500
13 Dec 2023	32.63	32.75	32.39	32.68	32.54	85,500
12 Dec 2023	32.37	32.51	32.06	32.51	32.37	40,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,207.44+35.29(+0.43%)

FTSE 25020,171.27+118.94(+0.59%)

AIM771.34+3.23(+0.42%)

GBP/EUR1.1649-0.0034(-0.29%)

GBP/USD1.2552+0.0019(+0.15%)

Bitcoin GBP48,963.08+1,795.50(+3.81%)

11 fabulous farmhouses perfect for living a rural lifestyle

Roundhill Magnificent Seven ETF (MAGS)

FTSE 100
8,207.44
+35.29(+0.43%)

FTSE 250
20,171.27
+118.94(+0.59%)

AIM
771.34
+3.23(+0.42%)

GBP/EUR
1.1649
-0.0034(-0.29%)

GBP/USD
1.2552
+0.0019(+0.15%)

Bitcoin GBP
48,963.08
+1,795.50(+3.81%)