Skip to main content
logo
Defiance Large Cap ex-Mag 7 ETF (XMAG)
NASDAQ: XMAG · Real-Time Price · USD
22.00
+0.22 (1.00%)
At close: Nov 24, 2025, 4:00 PM EST
22.47
+0.47 (2.13%)
After-hours: Nov 24, 2025, 6:59 PM EST

XMAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 24, 202521.8722.0521.8322.0022.000.99%53,056
Nov 21, 202521.6521.9321.5821.7821.781.00%56,652
Nov 20, 202522.1222.1921.5721.5721.57-1.44%44,954
Nov 19, 202521.9421.9921.8021.8821.88-0.03%70,155
Nov 18, 202521.8622.0121.7621.8921.89-0.27%70,916
Nov 17, 202522.2822.2821.8621.9521.95-0.99%66,860
Nov 14, 202522.0822.3122.0222.1722.17-0.42%42,759
Nov 13, 202522.5022.5222.2122.2622.26-1.29%75,120
Nov 12, 202522.5923.4422.5322.5622.560.53%81,020
Nov 11, 202522.5022.5022.3222.4422.440.44%71,662
Nov 10, 202522.3122.3922.1722.3422.340.92%91,838
Nov 7, 202522.0022.1321.8722.1322.130.29%45,211
Nov 6, 202522.1422.1821.9622.0722.07-0.63%47,973
Nov 5, 202522.0822.2822.0822.2122.210.63%52,864
Nov 4, 202522.0722.2322.0322.0722.07-0.81%40,692
Nov 3, 202522.3722.3722.0622.2522.25-0.42%49,584
Oct 31, 202522.2922.3922.2222.3422.340.26%15,176
Oct 30, 202522.3822.5122.2722.2922.29-0.41%35,370
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, 202521.9522.3621.9022.1922.180.48%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, 202522.4422.4422.2222.2922.28-0.36%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