Defiance US 100 Tech Ex Software ETF (XIGV)
BATS: XIGV · Real-Time Price · USD
24.56
+0.29 (1.19%)
Oct 2, 2026, 4:00 PM EDT - Market closed
XIGV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 23.41 | 23.41 | 23.39 | 23.39 | 23.39 | 0.94% | 131 |
| Sep 2, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.60% | 13 |
| Sep 1, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -1.14% | 14 |
| Aug 31, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.03% | 13 |
| Aug 28, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.67% | 49 |
| Aug 27, 2026 | 23.37 | 23.45 | 23.37 | 23.45 | 23.45 | 0.47% | 247 |
| Aug 26, 2026 | 23.28 | 23.34 | 23.28 | 23.34 | 23.34 | 0.05% | 243 |
| Aug 25, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.81% | 13 |
| Aug 24, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -1.03% | 75 |
| Aug 21, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.37% | 34 |
| Aug 20, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.52% | 35 |
| Aug 19, 2026 | 23.34 | 23.41 | 23.34 | 23.41 | 23.41 | -0.25% | 472 |
| Aug 18, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -2.01% | 113 |
| Aug 17, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.18% | 72 |
| Aug 14, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.11% | 13 |
| Aug 13, 2026 | 24.01 | 24.01 | 23.94 | 23.94 | 23.94 | 1.08% | 119 |
| Aug 12, 2026 | 23.77 | 23.77 | 23.68 | 23.68 | 23.68 | 0.94% | 215 |
| Aug 11, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.19% | 14 |
| Aug 10, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.56% | 18 |
| Aug 7, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 1.41% | 12 |
| Aug 6, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.18% | 13 |
| Aug 5, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -1.22% | 13 |
| Aug 4, 2026 | 23.34 | 23.64 | 23.34 | 23.64 | 23.64 | 3.48% | 333 |
| Aug 3, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 1.22% | 12 |
| Jul 31, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.57% | 39 |
| Jul 30, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 2.86% | 164 |
| Jul 29, 2026 | 22.11 | 22.11 | 21.82 | 21.82 | 21.82 | -2.55% | 291 |
| Jul 28, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -1.17% | 72 |
| Jul 27, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.48% | 128 |
| Jul 24, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -1.64% | 145 |