Defiance Large Cap ex-Mag 7 ETF (XMAG)
NASDAQ: XMAG · Real-Time Price · USD
20.60
-0.04 (-0.17%)
At close: Jun 9, 2025, 4:00 PM
20.37
-0.23 (-1.14%)
Pre-market: Jun 10, 2025, 5:07 AM EDT
XMAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 25, 2025 | 19.19 | 19.29 | 19.13 | 19.24 | 19.24 | -0.03% | 19,647 |
| Apr 24, 2025 | 18.89 | 19.27 | 18.89 | 19.25 | 19.25 | 1.77% | 11,685 |
| Apr 23, 2025 | 19.10 | 19.27 | 18.83 | 18.91 | 18.91 | 1.29% | 18,427 |
| Apr 22, 2025 | 18.50 | 18.72 | 18.50 | 18.67 | 18.67 | 2.25% | 14,574 |
| Apr 21, 2025 | 18.57 | 18.57 | 18.05 | 18.26 | 18.26 | -1.83% | 17,465 |
| Apr 17, 2025 | 18.62 | 18.80 | 18.59 | 18.60 | 18.60 | 0.49% | 15,545 |
| Apr 16, 2025 | 18.75 | 18.82 | 18.40 | 18.51 | 18.51 | -1.44% | 14,346 |
| Apr 15, 2025 | 18.83 | 18.97 | 18.77 | 18.78 | 18.78 | -0.11% | 12,590 |
| Apr 14, 2025 | 18.87 | 18.91 | 18.70 | 18.80 | 18.80 | 0.97% | 24,538 |
| Apr 11, 2025 | 18.33 | 18.66 | 18.12 | 18.62 | 18.62 | 1.47% | 16,236 |
| Apr 10, 2025 | 18.61 | 18.61 | 17.94 | 18.35 | 18.35 | -3.17% | 98,618 |
| Apr 9, 2025 | 17.41 | 18.95 | 17.41 | 18.95 | 18.95 | 7.79% | 30,352 |
| Apr 8, 2025 | 18.37 | 18.41 | 17.39 | 17.58 | 17.58 | -1.12% | 76,461 |
| Apr 7, 2025 | 17.29 | 18.21 | 17.07 | 17.78 | 17.78 | -0.17% | 34,014 |
| Apr 4, 2025 | 18.50 | 18.52 | 17.81 | 17.81 | 17.81 | -6.36% | 90,837 |
| Apr 3, 2025 | 19.25 | 19.37 | 18.97 | 19.02 | 19.02 | -3.94% | 64,855 |
| Apr 2, 2025 | 19.52 | 19.82 | 19.52 | 19.80 | 19.80 | 0.71% | 19,819 |
| Apr 1, 2025 | 19.64 | 19.69 | 19.45 | 19.66 | 19.66 | -0.20% | 21,354 |
| Mar 31, 2025 | 19.39 | 19.70 | 19.26 | 19.70 | 19.70 | 0.97% | 37,736 |
| Mar 28, 2025 | 19.80 | 19.80 | 19.47 | 19.51 | 19.51 | -1.56% | 33,598 |