Defiance Large Cap ex-Mag 7 ETF (XMAG)
NASDAQ: XMAG · Real-Time Price · USD
21.28
-0.02 (-0.09%)
Jul 9, 2025, 1:09 PM - Market open

XMAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202521.3521.6321.3521.36-0.28%3
Jul 8, 202521.2821.3121.2421.3021.30-0.14%7,130
Jul 7, 202521.4421.4421.2421.3321.33-0.49%12,482
Jul 3, 202521.3321.4621.3321.4321.430.77%2,090
Jul 2, 202521.2621.2721.1421.2721.27-4,561
Jul 1, 202521.1821.3021.1521.2721.270.28%7,317
Jun 30, 202521.1321.2121.0921.2121.211.10%10,726
Jun 27, 202520.9621.1220.9520.9820.980.19%11,999
Jun 26, 202520.9120.9520.8420.9420.940.72%5,375
Jun 25, 202520.8920.8920.7920.7920.79-0.43%9,349
Jun 24, 202520.7420.9420.7420.8820.881.11%8,459
Jun 23, 202520.4920.6520.3820.6520.650.90%19,541
Jun 20, 202520.5120.5820.4320.4720.47-0.22%8,698
Jun 18, 202520.5320.5820.5120.5120.51-0.05%3,446
Jun 17, 202520.6120.6320.4820.5220.52-0.77%5,931
Jun 16, 202520.6620.7320.6520.6820.680.63%5,524
Jun 13, 202520.5920.5920.4820.5520.55-0.92%2,383
Jun 12, 202520.6420.7520.6420.7420.740.28%6,067
Jun 11, 202520.6520.7420.6120.6820.680.11%45,169
Jun 10, 202520.5820.6820.5720.6620.660.27%14,454
Jun 9, 202520.6320.6920.5720.6120.61-0.16%6,925
Jun 6, 202520.6420.6420.5720.6420.640.83%24,425
Jun 5, 202520.5420.5720.4720.4720.47-0.29%7,226
Jun 4, 202520.5620.6420.5320.5320.530.05%40,375
Jun 3, 202520.3720.5420.3720.5220.520.34%9,501
Jun 2, 202520.3320.4520.1520.4520.450.44%9,303
May 30, 202520.2620.3620.2120.3620.360.34%2,315
May 29, 202520.2120.2920.1920.2920.290.29%10,775
May 28, 202520.3420.3420.2320.2320.23-0.57%2,004
May 27, 202520.1920.3520.1920.3520.351.80%12,463
May 23, 202519.9220.0619.8919.9919.99-0.45%6,548
May 22, 202520.0620.2120.0220.0820.08-0.09%11,360
May 21, 202520.2820.2820.1020.1020.10-1.90%4,650
May 20, 202520.5320.5320.4320.4920.49-0.27%7,653
May 19, 202520.3920.5520.3920.5520.550.24%41,782
May 16, 202520.3420.5020.3220.5020.500.76%6,604
May 15, 202520.1020.3420.1020.3420.340.87%3,896
May 14, 202520.2820.2820.1420.1720.17-0.51%11,990
May 13, 202520.2320.3420.2320.2720.270.39%18,104
May 12, 202520.0520.1920.0120.1920.192.23%40,668
May 9, 202519.8019.8119.6919.7519.75-0.05%10,492
May 8, 202519.7519.9419.7419.7619.760.36%7,238
May 7, 202519.6119.6919.5519.6919.690.56%16,208
May 6, 202519.5319.6419.5219.5819.58-0.61%15,232
May 5, 202519.6919.8119.6619.7019.70-0.48%91,131
May 2, 202519.6719.8219.6719.8019.801.73%18,208
May 1, 202519.5119.6119.4619.4619.46-0.37%16,421
Apr 30, 202519.3119.5319.1019.5319.530.26%19,147
Apr 29, 202519.3019.5019.2919.4819.480.88%11,172
Apr 28, 202519.3119.3719.1519.3119.310.36%15,912