Defiance Large Cap ex-Mag 7 ETF (XMAG)
NASDAQ: XMAG · Real-Time Price · USD
21.28
-0.02 (-0.09%)
Jul 9, 2025, 1:09 PM - Market open
XMAG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 9, 2025 | 21.35 | 21.63 | 21.35 | 21.36 | - | 0.28% | 3 |
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 |
May 19, 2025 | 20.39 | 20.55 | 20.39 | 20.55 | 20.55 | 0.24% | 41,782 |
May 16, 2025 | 20.34 | 20.50 | 20.32 | 20.50 | 20.50 | 0.76% | 6,604 |
May 15, 2025 | 20.10 | 20.34 | 20.10 | 20.34 | 20.34 | 0.87% | 3,896 |
May 14, 2025 | 20.28 | 20.28 | 20.14 | 20.17 | 20.17 | -0.51% | 11,990 |
May 13, 2025 | 20.23 | 20.34 | 20.23 | 20.27 | 20.27 | 0.39% | 18,104 |
May 12, 2025 | 20.05 | 20.19 | 20.01 | 20.19 | 20.19 | 2.23% | 40,668 |
May 9, 2025 | 19.80 | 19.81 | 19.69 | 19.75 | 19.75 | -0.05% | 10,492 |
May 8, 2025 | 19.75 | 19.94 | 19.74 | 19.76 | 19.76 | 0.36% | 7,238 |
May 7, 2025 | 19.61 | 19.69 | 19.55 | 19.69 | 19.69 | 0.56% | 16,208 |
May 6, 2025 | 19.53 | 19.64 | 19.52 | 19.58 | 19.58 | -0.61% | 15,232 |
May 5, 2025 | 19.69 | 19.81 | 19.66 | 19.70 | 19.70 | -0.48% | 91,131 |
May 2, 2025 | 19.67 | 19.82 | 19.67 | 19.80 | 19.80 | 1.73% | 18,208 |
May 1, 2025 | 19.51 | 19.61 | 19.46 | 19.46 | 19.46 | -0.37% | 16,421 |
Apr 30, 2025 | 19.31 | 19.53 | 19.10 | 19.53 | 19.53 | 0.26% | 19,147 |
Apr 29, 2025 | 19.30 | 19.50 | 19.29 | 19.48 | 19.48 | 0.88% | 11,172 |
Apr 28, 2025 | 19.31 | 19.37 | 19.15 | 19.31 | 19.31 | 0.36% | 15,912 |