Defiance US 100 Tech Ex Software ETF (XIGV)
BATS: XIGV · Real-Time Price · USD
23.14
-0.24 (-1.04%)
Aug 24, 2026, 4:00 PM EDT - Market closed
XIGV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -2.00% | 79 |
| Jul 22, 2026 | 23.67 | 23.81 | 23.61 | 23.61 | 23.61 | -0.50% | 2,360 |
| Jul 21, 2026 | 23.77 | 23.77 | 23.73 | 23.73 | 23.73 | 2.65% | 1,110 |
| Jul 20, 2026 | 23.71 | 23.71 | 23.12 | 23.12 | 23.12 | -0.23% | 1,775 |
| Jul 17, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -1.63% | 114 |
| Jul 16, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.97% | 168 |
| Jul 15, 2026 | 23.83 | 24.03 | 23.83 | 24.03 | 24.03 | -0.53% | 128 |
| Jul 14, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.82% | 211 |
| Jul 13, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -2.38% | 20 |
| Jul 10, 2026 | 24.40 | 24.54 | 24.40 | 24.54 | 24.54 | 0.28% | 139 |
| Jul 9, 2026 | 24.90 | 24.90 | 24.47 | 24.48 | 24.48 | 1.92% | 339 |
| Jul 8, 2026 | 23.95 | 24.02 | 23.95 | 24.02 | 24.02 | 0.36% | 119 |
| Jul 7, 2026 | 23.99 | 23.99 | 23.93 | 23.93 | 23.93 | -2.47% | 366 |
| Jul 6, 2026 | 24.59 | 24.63 | 24.54 | 24.54 | 24.54 | 1.52% | 776 |
| Jul 2, 2026 | 24.69 | 24.69 | 24.00 | 24.17 | 24.17 | -2.24% | 591 |
| Jul 1, 2026 | 24.85 | 25.01 | 24.72 | 24.72 | 24.72 | -2.20% | 4,055 |
| Jun 30, 2026 | 25.15 | 25.28 | 25.15 | 25.28 | 25.28 | 1.97% | 520 |
| Jun 29, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 2.37% | 73 |
| Jun 26, 2026 | 24.35 | 24.35 | 24.22 | 24.22 | 24.22 | -2.03% | 1,180 |