Defiance Large Cap ex-Mag 7 ETF (XMAG)
NASDAQ: XMAG · Real-Time Price · USD
22.45
+0.07 (0.32%)
Oct 30, 2025, 12:11 PM EDT - Market open

XMAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202522.3822.4822.3622.49-0.51%9,298
Oct 29, 202522.5122.5422.3522.3822.38-0.75%103,723
Oct 28, 202522.6322.6322.5422.5522.55-0.38%23,064
Oct 27, 202522.6322.6622.5422.6322.630.54%60,716
Oct 24, 202522.5022.5822.4922.5122.510.65%46,219
Oct 23, 202522.2222.3822.2222.3722.370.66%28,939
Oct 22, 202522.3722.3722.1522.2222.22-0.69%11,599
Oct 21, 202522.3522.4222.3222.3722.370.08%47,696
Oct 20, 202522.2522.3822.2522.3622.360.98%30,966
Oct 17, 202522.0622.1821.9922.1422.140.39%13,141
Oct 16, 202522.3622.3622.0022.0522.05-0.96%18,581
Oct 15, 202522.3322.4622.1422.2722.270.37%39,694
Oct 14, 202521.9522.3621.9022.1922.190.48%153,259
Oct 13, 202522.0522.1521.9922.0822.081.19%29,792
Oct 10, 202522.3522.3621.8221.8221.82-2.08%36,572
Oct 9, 202522.4322.4422.2722.2922.29-0.54%32,320
Oct 8, 202522.3722.4222.3422.4122.410.55%17,853
Oct 7, 202522.4422.4422.2222.2922.29-0.36%16,968
Oct 6, 202522.4122.4222.3222.3722.370.22%21,448
Oct 3, 202522.3022.4222.3022.3222.320.22%15,250
Oct 2, 202522.2922.2922.1822.2722.270.16%14,793
Oct 1, 202522.0922.2522.0922.2322.230.36%17,057
Sep 30, 202522.0722.1522.0022.1522.150.37%8,938
Sep 29, 202522.1522.1522.0522.0722.070.06%20,033
Sep 26, 202521.9922.0621.9722.0522.050.80%7,677
Sep 25, 202521.9021.9421.8621.8821.88-0.59%13,308
Sep 24, 202522.0922.1121.9922.0122.01-0.36%38,393
Sep 23, 202522.1422.2322.0722.0922.09-0.28%6,108
Sep 22, 202522.0322.1722.0022.1522.150.19%23,749
Sep 19, 202522.0222.1322.0122.1122.110.06%33,050
Sep 18, 202522.0222.1622.0222.1022.100.49%15,288
Sep 17, 202522.0622.0721.9021.9921.990.18%62,152
Sep 16, 202522.0222.0221.9021.9521.95-0.16%21,226
Sep 15, 202522.0322.0321.9621.9921.99-0.01%16,885
Sep 12, 202522.1122.1121.9721.9921.99-0.57%21,037
Sep 11, 202521.9422.1221.9422.1122.110.88%20,053
Sep 10, 202521.8721.9821.8621.9221.920.61%20,449
Sep 9, 202521.7321.8021.7321.7921.790.15%13,999
Sep 8, 202521.7821.7821.6621.7621.760.38%9,823
Sep 5, 202521.8721.8721.6321.6821.68-0.02%10,632
Sep 4, 202521.5621.6921.5621.6821.680.74%19,846
Sep 3, 202521.5721.5721.4321.5221.52-0.24%9,993
Sep 2, 202521.5421.5921.4121.5721.57-0.49%26,416
Aug 29, 202521.7021.7521.6221.6821.68-0.37%35,848
Aug 28, 202521.7321.7821.7121.7621.760.33%21,029
Aug 27, 202521.5921.7221.5921.6921.690.28%10,145
Aug 26, 202521.5721.6321.5421.6321.630.39%23,531
Aug 25, 202521.6921.6921.5421.5421.54-0.67%30,341
Aug 22, 202521.4821.7521.4821.6921.691.33%25,404
Aug 21, 202521.4021.4821.3621.4021.40-0.38%8,330