Defiance Large Cap ex-Mag 7 ETF (XMAG)
NASDAQ: XMAG · Real-Time Price · USD
19.52
-0.19 (-0.94%)
Apr 1, 2025, 2:35 PM EDT - Market open

XMAG Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxOct 22, 2024Mar 31, 2025Max ▾28 Oct11 Nov25 Nov9 Dec23 Dec6 Jan20 Jan3 Feb17 Feb3 Mar17 Mar31 Mar4 Nov4 Nov2 Dec2 Dec30 Dec30 Dec27 Jan27 Jan24 Feb24 Feb24 Mar24 Mar05.0010.0015.0020.0019.70

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202519.5719.6919.4519.66--0.20%18,465
Mar 31, 202519.3919.7019.2619.7019.700.97%37,736
Mar 28, 202519.8019.8019.4719.5119.51-1.56%33,598
Mar 27, 202519.8419.9019.7119.8219.82-0.35%40,385
Mar 26, 202520.0020.0319.8419.8919.89-0.55%6,609
Mar 25, 202520.0620.0619.9520.0020.00-0.25%16,877
Mar 24, 202519.8820.0519.8820.0520.051.67%29,318
Mar 21, 202519.6419.7419.6019.7219.72-0.45%26,719
Mar 20, 202519.7419.8919.7419.8119.81-0.20%41,995
Mar 19, 202519.6919.8519.6419.8519.850.97%13,882
Mar 18, 202519.7519.7519.5819.6619.66-0.66%29,430
Mar 17, 202519.5119.8619.5119.7919.791.44%53,101
Mar 14, 202519.2819.5219.2119.5119.511.77%24,331
Mar 13, 202519.3119.3719.0719.1719.17-1.03%86,982
Mar 12, 202519.4619.4919.2419.3719.370.21%22,613
Mar 11, 202519.4819.5319.2619.3319.33-1.13%27,946
Mar 10, 202519.6419.7919.4219.5519.55-2.01%56,773
Mar 7, 202519.7519.9519.6519.9519.950.40%29,949
Mar 6, 202520.0020.0519.8019.8719.87-1.63%22,383
Mar 5, 202519.9520.2319.9220.2020.200.95%24,478
Mar 4, 202520.2320.2319.9020.0120.01-1.43%63,154
Mar 3, 202520.6620.6820.2120.3020.30-1.17%67,179
Feb 28, 202520.3420.5520.2320.5420.541.28%55,552
Feb 27, 202520.5220.5720.2520.2820.28-0.93%47,563
Feb 26, 202520.5520.6320.3620.4720.470.05%51,270
Feb 25, 202520.4320.5120.2820.4620.46-0.15%26,914
Feb 24, 202520.6020.6020.3820.4920.49-0.05%41,733
Feb 21, 202520.8320.8320.4420.5020.50-1.63%37,184
Feb 20, 202520.9220.9220.6820.8420.84-0.62%52,946
Feb 19, 202520.9020.9720.8320.9720.970.19%36,368
Feb 18, 202520.8520.9320.7820.9320.930.48%96,218
Feb 14, 202520.9020.9020.8120.8320.83-0.19%59,862
Feb 13, 202520.8120.8820.7020.8720.870.72%47,539
Feb 12, 202520.6120.7420.5820.7220.72-0.23%85,871
Feb 11, 202520.7520.7920.6720.7720.77-0.01%17,518
Feb 10, 202520.7820.7820.6520.7720.770.53%29,362
Feb 7, 202520.8220.8220.6420.6620.66-0.48%47,754
Feb 6, 202520.8320.8320.6720.7620.760.10%31,855
Feb 5, 202520.6020.7420.5520.7420.740.92%17,443
Feb 4, 202520.4820.5620.4020.5520.550.34%13,723
Feb 3, 202520.3020.5520.1920.4820.48-0.24%76,477
Jan 31, 202520.6720.7220.5020.5320.53-0.58%20,571
Jan 30, 202520.5220.6820.5020.6520.651.18%52,107
Jan 29, 202520.4520.4820.3420.4120.41-0.10%37,407
Jan 28, 202520.5020.5020.3520.4320.43-0.29%29,406
Jan 27, 202520.3620.4920.3320.4920.49-0.26%41,159
Jan 24, 202520.5620.6320.4920.5420.54-32,483
Jan 23, 202520.4020.5620.3920.5420.540.50%17,131
Jan 22, 202520.5020.5020.4020.4420.44-0.05%31,912
Jan 21, 202520.3520.4520.3320.4520.451.29%56,725