Defiance US 100 Tech Ex Software ETF (XIGV)
BATS: XIGV · Real-Time Price · USD
22.39
-0.28 (-1.25%)
Nov 13, 2026, 4:00 PM EST - Market closed
XIGV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -1.24% | 16 |
| Nov 12, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.03% | 14 |
| Nov 11, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 2.47% | 20 |
| Nov 10, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.10% | 19 |
| Nov 9, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 4.27% | 12 |
| Nov 6, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 1.63% | 18 |
| Nov 5, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -6.62% | 7 |
| Nov 4, 2026 | 22.32 | 22.38 | 22.32 | 22.38 | 22.38 | 0.33% | 107 |
| Nov 3, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.77% | 7 |
| Nov 2, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.95% | 9 |
| Oct 30, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -3.61% | 10 |
| Oct 29, 2026 | 23.18 | 23.19 | 23.18 | 23.19 | 23.19 | -0.97% | 110 |
| Oct 28, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.41 | 0.71% | 9 |
| Oct 27, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1.48% | 9 |
| Oct 26, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 1.13% | 7 |
| Oct 23, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.37% | 11 |
| Oct 22, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -3.37% | 13 |
| Oct 21, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 1.14% | 9 |
| Oct 20, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.19% | 11 |
| Oct 19, 2026 | 23.33 | 23.33 | 23.30 | 23.31 | 23.31 | 1.15% | 810 |
| Oct 16, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -2.34% | 14 |
| Oct 15, 2026 | 23.43 | 23.60 | 23.43 | 23.60 | 23.60 | -0.08% | 111 |
| Oct 14, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -2.03% | 26 |
| Oct 13, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.33% | 16 |
| Oct 12, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.67% | 16 |
| Oct 9, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.03% | 26 |
| Oct 8, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -1.62% | 22 |
| Oct 7, 2026 | 24.69 | 24.76 | 24.69 | 24.76 | 24.76 | -0.31% | 134 |
| Oct 6, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.29% | 94 |
| Oct 5, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.84% | 22 |
| Oct 2, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 1.17% | 17 |
| Oct 1, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.07% | 14 |
| Sep 30, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.17% | 15 |
| Sep 29, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.58% | 15 |
| Sep 28, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -1.71% | 32 |
| Sep 25, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.39% | 13 |
| Sep 24, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.18% | 16 |
| Sep 23, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -1.18% | 14 |
| Sep 22, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.93% | 14 |
| Sep 21, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 3.49% | 20 |
| Sep 18, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.62% | 80 |
| Sep 17, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 1.97% | 141 |
| Sep 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.35% | 42 |
| Sep 15, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.83% | 55 |
| Sep 14, 2026 | 23.16 | 23.16 | 23.11 | 23.11 | 23.11 | -1.77% | 346 |
| Sep 11, 2026 | 23.47 | 23.53 | 23.47 | 23.53 | 23.53 | 1.07% | 411 |
| Sep 10, 2026 | 23.35 | 23.35 | 23.28 | 23.28 | 23.28 | -1.25% | 116 |
| Sep 9, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.21% | 63 |
| Sep 8, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.46% | 113 |
| Sep 4, 2026 | 23.41 | 23.54 | 23.41 | 23.51 | 23.51 | 0.54% | 482 |