Defiance Large Cap ex-Mag 7 ETF (XMAG)
NASDAQ: XMAG · Real-Time Price · USD
21.22
-0.25 (-1.17%)
Jul 31, 2025, 4:00 PM - Market closed
SolarWinds Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 31, 2025 | 21.43 | 21.48 | 21.22 | 21.22 | 21.22 | -1.16% | 23,251 |
Jul 30, 2025 | 21.56 | 21.57 | 21.41 | 21.47 | 21.47 | -0.23% | 21,985 |
Jul 29, 2025 | 21.56 | 21.59 | 21.48 | 21.52 | 21.52 | -0.16% | 4,102 |
Jul 28, 2025 | 21.60 | 21.62 | 21.52 | 21.55 | 21.55 | -0.32% | 11,233 |
Jul 25, 2025 | 21.55 | 21.62 | 21.49 | 21.62 | 21.62 | 0.44% | 6,998 |
Jul 24, 2025 | 21.51 | 21.56 | 21.51 | 21.53 | 21.53 | 0.02% | 4,999 |
Jul 23, 2025 | 21.47 | 21.52 | 21.42 | 21.52 | 21.52 | 0.73% | 6,993 |
Jul 22, 2025 | 21.25 | 21.37 | 21.25 | 21.37 | 21.37 | 0.43% | 6,943 |
Jul 21, 2025 | 21.37 | 21.41 | 21.26 | 21.27 | 21.27 | -0.06% | 7,820 |
Jul 18, 2025 | 21.34 | 21.35 | 21.29 | 21.29 | 21.29 | -0.25% | 2,077 |
Jul 17, 2025 | 21.21 | 21.34 | 21.21 | 21.34 | 21.34 | 0.67% | 7,088 |
Jul 16, 2025 | 21.06 | 21.20 | 21.00 | 21.20 | 21.20 | 0.37% | 9,136 |
Jul 15, 2025 | 21.30 | 21.30 | 21.08 | 21.12 | 21.12 | -0.94% | 3,481 |
Jul 14, 2025 | 21.20 | 21.32 | 21.20 | 21.32 | 21.32 | 0.28% | 5,286 |
Jul 11, 2025 | 21.32 | 21.32 | 21.23 | 21.26 | 21.26 | -0.47% | 7,752 |
Jul 10, 2025 | 21.33 | 21.44 | 21.33 | 21.36 | 21.36 | 0.05% | 11,708 |
Jul 9, 2025 | 21.36 | 21.36 | 21.23 | 21.35 | 21.35 | 0.23% | 3,342 |
Jul 8, 2025 | 21.28 | 21.31 | 21.24 | 21.30 | 21.30 | -0.14% | 7,130 |
Jul 7, 2025 | 21.44 | 21.44 | 21.24 | 21.33 | 21.33 | -0.49% | 12,482 |
Jul 3, 2025 | 21.33 | 21.46 | 21.33 | 21.43 | 21.43 | 0.77% | 2,090 |
Jul 2, 2025 | 21.26 | 21.27 | 21.14 | 21.27 | 21.27 | - | 4,561 |
Jul 1, 2025 | 21.18 | 21.30 | 21.15 | 21.27 | 21.27 | 0.28% | 7,317 |
Jun 30, 2025 | 21.13 | 21.21 | 21.09 | 21.21 | 21.21 | 1.10% | 10,726 |
Jun 27, 2025 | 20.96 | 21.12 | 20.95 | 20.98 | 20.98 | 0.19% | 11,999 |
Jun 26, 2025 | 20.91 | 20.95 | 20.84 | 20.94 | 20.94 | 0.72% | 5,375 |
Jun 25, 2025 | 20.89 | 20.89 | 20.79 | 20.79 | 20.79 | -0.43% | 9,349 |
Jun 24, 2025 | 20.74 | 20.94 | 20.74 | 20.88 | 20.88 | 1.11% | 8,459 |
Jun 23, 2025 | 20.49 | 20.65 | 20.38 | 20.65 | 20.65 | 0.90% | 19,541 |
Jun 20, 2025 | 20.51 | 20.58 | 20.43 | 20.47 | 20.47 | -0.22% | 8,698 |
Jun 18, 2025 | 20.53 | 20.58 | 20.51 | 20.51 | 20.51 | -0.05% | 3,446 |
Jun 17, 2025 | 20.61 | 20.63 | 20.48 | 20.52 | 20.52 | -0.77% | 5,931 |
Jun 16, 2025 | 20.66 | 20.73 | 20.65 | 20.68 | 20.68 | 0.63% | 5,524 |
Jun 13, 2025 | 20.59 | 20.59 | 20.48 | 20.55 | 20.55 | -0.92% | 2,383 |
Jun 12, 2025 | 20.64 | 20.75 | 20.64 | 20.74 | 20.74 | 0.28% | 6,067 |
Jun 11, 2025 | 20.65 | 20.74 | 20.61 | 20.68 | 20.68 | 0.11% | 45,169 |
Jun 10, 2025 | 20.58 | 20.68 | 20.57 | 20.66 | 20.66 | 0.27% | 14,454 |
Jun 9, 2025 | 20.63 | 20.69 | 20.57 | 20.61 | 20.61 | -0.16% | 6,925 |
Jun 6, 2025 | 20.64 | 20.64 | 20.57 | 20.64 | 20.64 | 0.83% | 24,425 |
Jun 5, 2025 | 20.54 | 20.57 | 20.47 | 20.47 | 20.47 | -0.29% | 7,226 |
Jun 4, 2025 | 20.56 | 20.64 | 20.53 | 20.53 | 20.53 | 0.05% | 40,375 |
Jun 3, 2025 | 20.37 | 20.54 | 20.37 | 20.52 | 20.52 | 0.34% | 9,501 |
Jun 2, 2025 | 20.33 | 20.45 | 20.15 | 20.45 | 20.45 | 0.44% | 9,303 |
May 30, 2025 | 20.26 | 20.36 | 20.21 | 20.36 | 20.36 | 0.34% | 2,315 |
May 29, 2025 | 20.21 | 20.29 | 20.19 | 20.29 | 20.29 | 0.29% | 10,775 |
May 28, 2025 | 20.34 | 20.34 | 20.23 | 20.23 | 20.23 | -0.57% | 2,004 |
May 27, 2025 | 20.19 | 20.35 | 20.19 | 20.35 | 20.35 | 1.80% | 12,463 |
May 23, 2025 | 19.92 | 20.06 | 19.89 | 19.99 | 19.99 | -0.45% | 6,548 |
May 22, 2025 | 20.06 | 20.21 | 20.02 | 20.08 | 20.08 | -0.09% | 11,360 |
May 21, 2025 | 20.28 | 20.28 | 20.10 | 20.10 | 20.10 | -1.90% | 4,650 |
May 20, 2025 | 20.53 | 20.53 | 20.43 | 20.49 | 20.49 | -0.27% | 7,653 |