Skip to main content
logo
Defiance Large Cap ex-Mag 7 ETF (XMAG)
NASDAQ: XMAG · Real-Time Price · USD
23.36
+0.04 (0.19%)
At close: Feb 27, 2026, 4:00 PM EST
23.07
-0.30 (-1.28%)
After-hours: Feb 27, 2026, 6:33 PM EST

XMAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202623.1623.3823.1623.3823.380.22%43,160
Feb 26, 202623.3323.3523.1523.3223.320.06%46,335
Feb 25, 202623.2523.3223.2023.3123.310.57%28,914
Feb 24, 202623.0623.2122.9923.1823.180.47%64,510
Feb 23, 202623.2423.2922.9723.0723.07-1.11%127,557
Feb 20, 202623.1823.3523.1523.3323.330.46%45,026
Feb 19, 202623.2823.3123.0923.2223.22-0.41%49,358
Feb 18, 202623.2923.4023.2123.3223.320.59%74,828
Feb 17, 202623.1323.2823.0123.1823.18-0.05%71,008
Feb 13, 202623.0123.3223.0123.2023.200.63%80,856
Feb 12, 202623.4523.4823.0123.0523.05-1.24%55,255
Feb 11, 202623.4223.4223.1923.3423.340.41%56,681
Feb 10, 202623.3623.4123.2323.2523.25-0.39%62,550
Feb 9, 202623.3823.4023.1723.3423.340.24%92,353
Feb 6, 202622.8723.3122.8723.2823.282.58%101,214
Feb 5, 202622.8722.9322.6622.7022.70-1.01%127,922
Feb 4, 202623.0123.0122.7822.9322.93-0.28%84,979
Feb 3, 202623.1523.2022.8022.9922.99-0.37%99,087
Feb 2, 202622.9423.1222.9323.0823.080.65%71,737
Jan 30, 202622.9223.0122.7522.9322.92-0.37%79,193
Jan 29, 202623.1023.1022.8123.0123.010.04%53,242
Jan 28, 202623.0023.1022.9623.0023.00-0.09%55,722
Jan 27, 202623.0223.0322.9523.0223.020.09%78,914
Jan 26, 202622.9523.0222.9423.0023.000.48%69,521
Jan 23, 202622.9722.9722.8222.8922.89-0.56%85,203
Jan 22, 202623.1923.1922.9423.0223.020.17%124,461
Jan 21, 202622.8123.0722.7722.9822.981.18%103,455
Jan 20, 202622.8322.9422.6922.7122.71-1.55%139,388
Jan 16, 202623.1123.1323.0123.0723.070.04%114,071
Jan 15, 202623.1323.1723.0523.0623.060.37%165,276
Jan 14, 202623.0323.0322.8522.9822.98-0.24%72,957
Jan 13, 202623.1323.1322.9823.0323.03-68,795
Jan 12, 202622.9623.0822.8823.0323.03-109,852
Jan 9, 202622.9723.0622.9023.0323.030.74%180,423
Jan 8, 202622.8722.9322.8122.8622.86-0.04%95,828
Jan 7, 202623.0323.0322.8622.8722.87-0.65%126,296
Jan 6, 202622.7923.0322.7623.0223.021.05%84,048
Jan 5, 202622.7522.9022.6822.7822.780.84%101,315
Jan 2, 202622.6022.6022.4322.5922.590.09%84,186
Dec 31, 202522.7522.7522.5022.5722.57-0.44%135,596
Dec 30, 202522.6722.8022.6322.6722.67-0.36%131,493
Dec 29, 202522.8422.8422.7322.7522.64-0.38%61,877
Dec 26, 202522.8522.8522.7922.8422.72-0.22%76,912
Dec 24, 202522.7322.8922.7322.8922.770.57%53,085
Dec 23, 202522.6922.7922.6422.7622.64-0.09%237,271
Dec 22, 202522.6722.7822.6322.7822.661.02%112,166
Dec 19, 202522.4222.6122.4222.5522.430.80%52,873
Dec 18, 202522.4322.5322.3622.3722.260.22%46,167
Dec 17, 202523.3723.3722.2922.3222.21-0.93%92,890
Dec 16, 202522.6422.6422.4022.5322.41-0.88%124,736