Defiance Large Cap ex-Mag 7 ETF (XMAG)
NASDAQ: XMAG · Real-Time Price · USD
22.55
+0.18 (0.80%)
Dec 19, 2025, 10:21 AM EST - Market open
XMAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 22.46 | 22.46 | 22.31 | 22.35 | - | -0.09% | 1,269 |
| Dec 18, 2025 | 22.43 | 22.53 | 22.36 | 22.37 | 22.37 | 0.22% | 45,947 |
| Dec 17, 2025 | 23.37 | 23.37 | 22.29 | 22.32 | 22.32 | -0.93% | 92,890 |
| Dec 16, 2025 | 22.64 | 22.64 | 22.40 | 22.53 | 22.53 | -0.88% | 124,736 |
| Dec 15, 2025 | 22.90 | 22.90 | 22.57 | 22.73 | 22.73 | 0.42% | 402,750 |
| Dec 12, 2025 | 22.85 | 22.85 | 22.59 | 22.64 | 22.64 | -1.01% | 71,511 |
| Dec 11, 2025 | 22.65 | 22.90 | 22.64 | 22.87 | 22.87 | 0.66% | 95,434 |
| Dec 10, 2025 | 22.50 | 22.78 | 22.50 | 22.72 | 22.72 | 1.05% | 91,308 |
| Dec 9, 2025 | 22.51 | 22.63 | 22.48 | 22.48 | 22.48 | -0.26% | 105,363 |
| Dec 8, 2025 | 22.69 | 22.69 | 22.51 | 22.54 | 22.54 | -0.44% | 65,560 |
| Dec 5, 2025 | 22.61 | 22.71 | 22.59 | 22.64 | 22.64 | 0.33% | 75,702 |
| Dec 4, 2025 | 22.55 | 22.64 | 22.50 | 22.57 | 22.57 | -0.04% | 150,681 |
| Dec 3, 2025 | 22.45 | 22.58 | 22.43 | 22.58 | 22.58 | 0.75% | 25,984 |
| Dec 2, 2025 | 22.49 | 22.50 | 22.39 | 22.41 | 22.41 | -0.37% | 168,750 |
| Dec 1, 2025 | 22.50 | 22.55 | 22.45 | 22.49 | 22.49 | -0.53% | 66,246 |
| Nov 28, 2025 | 22.52 | 22.61 | 22.48 | 22.61 | 22.61 | 0.68% | 15,289 |
| Nov 26, 2025 | 22.34 | 22.52 | 22.34 | 22.46 | 22.46 | 0.82% | 42,607 |
| Nov 25, 2025 | 22.00 | 22.31 | 22.00 | 22.28 | 22.28 | 1.25% | 34,240 |
| Nov 24, 2025 | 21.87 | 22.05 | 21.83 | 22.00 | 22.00 | 1.00% | 53,725 |
| Nov 21, 2025 | 21.65 | 21.93 | 21.58 | 21.78 | 21.78 | 1.00% | 56,652 |
| Nov 20, 2025 | 22.12 | 22.19 | 21.57 | 21.57 | 21.57 | -1.44% | 44,954 |
| Nov 19, 2025 | 21.94 | 21.99 | 21.80 | 21.88 | 21.88 | -0.03% | 70,155 |
| Nov 18, 2025 | 21.86 | 22.01 | 21.76 | 21.89 | 21.89 | -0.27% | 70,916 |
| Nov 17, 2025 | 22.28 | 22.28 | 21.86 | 21.95 | 21.95 | -0.99% | 66,860 |
| Nov 14, 2025 | 22.08 | 22.31 | 22.02 | 22.17 | 22.17 | -0.42% | 42,759 |
| Nov 13, 2025 | 22.50 | 22.52 | 22.21 | 22.26 | 22.26 | -1.29% | 75,120 |
| Nov 12, 2025 | 22.59 | 23.44 | 22.53 | 22.56 | 22.56 | 0.53% | 81,020 |
| Nov 11, 2025 | 22.50 | 22.50 | 22.32 | 22.44 | 22.44 | 0.44% | 71,662 |
| Nov 10, 2025 | 22.31 | 22.39 | 22.17 | 22.34 | 22.34 | 0.92% | 91,838 |
| Nov 7, 2025 | 22.00 | 22.13 | 21.87 | 22.13 | 22.13 | 0.29% | 45,211 |
| Nov 6, 2025 | 22.14 | 22.18 | 21.96 | 22.07 | 22.07 | -0.63% | 47,973 |
| Nov 5, 2025 | 22.08 | 22.28 | 22.08 | 22.21 | 22.21 | 0.63% | 52,864 |
| Nov 4, 2025 | 22.07 | 22.23 | 22.03 | 22.07 | 22.07 | -0.81% | 40,692 |
| Nov 3, 2025 | 22.37 | 22.37 | 22.06 | 22.25 | 22.25 | -0.42% | 49,584 |
| Oct 31, 2025 | 22.29 | 22.39 | 22.22 | 22.34 | 22.34 | 0.26% | 15,176 |
| Oct 30, 2025 | 22.38 | 22.51 | 22.27 | 22.29 | 22.29 | -0.41% | 35,370 |
| Oct 29, 2025 | 22.51 | 22.54 | 22.35 | 22.38 | 22.38 | -0.75% | 103,723 |
| Oct 28, 2025 | 22.63 | 22.63 | 22.54 | 22.55 | 22.55 | -0.38% | 23,064 |
| Oct 27, 2025 | 22.63 | 22.66 | 22.54 | 22.63 | 22.63 | 0.54% | 60,716 |
| Oct 24, 2025 | 22.50 | 22.58 | 22.49 | 22.51 | 22.51 | 0.65% | 46,219 |
| Oct 23, 2025 | 22.22 | 22.38 | 22.22 | 22.37 | 22.37 | 0.66% | 28,939 |
| Oct 22, 2025 | 22.37 | 22.37 | 22.15 | 22.22 | 22.22 | -0.69% | 11,599 |
| Oct 21, 2025 | 22.35 | 22.42 | 22.32 | 22.37 | 22.37 | 0.08% | 47,696 |
| Oct 20, 2025 | 22.25 | 22.38 | 22.25 | 22.36 | 22.36 | 0.98% | 30,966 |
| Oct 17, 2025 | 22.06 | 22.18 | 21.99 | 22.14 | 22.14 | 0.39% | 13,141 |
| Oct 16, 2025 | 22.36 | 22.36 | 22.00 | 22.05 | 22.05 | -0.96% | 18,581 |
| Oct 15, 2025 | 22.33 | 22.46 | 22.14 | 22.27 | 22.27 | 0.37% | 39,694 |
| Oct 14, 2025 | 21.95 | 22.36 | 21.90 | 22.19 | 22.18 | 0.48% | 153,259 |
| Oct 13, 2025 | 22.05 | 22.15 | 21.99 | 22.08 | 22.08 | 1.19% | 29,792 |
| Oct 10, 2025 | 22.35 | 22.36 | 21.82 | 21.82 | 21.82 | -2.08% | 36,572 |