Defiance Large Cap ex-Mag 7 ETF (XMAG)
NASDAQ: XMAG · Real-Time Price · USD
22.97
+0.27 (1.21%)
Feb 6, 2026, 9:31 AM EST - Market open
XMAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 22.87 | 22.93 | 22.66 | 22.70 | 22.70 | -1.01% | 120,199 |
| Feb 4, 2026 | 23.01 | 23.01 | 22.78 | 22.93 | 22.93 | -0.28% | 84,979 |
| Feb 3, 2026 | 23.15 | 23.20 | 22.80 | 22.99 | 22.99 | -0.37% | 99,087 |
| Feb 2, 2026 | 22.94 | 23.12 | 22.93 | 23.08 | 23.08 | 0.65% | 71,737 |
| Jan 30, 2026 | 22.92 | 23.01 | 22.75 | 22.93 | 22.92 | -0.37% | 79,193 |
| Jan 29, 2026 | 23.10 | 23.10 | 22.81 | 23.01 | 23.01 | 0.04% | 53,242 |
| Jan 28, 2026 | 23.00 | 23.10 | 22.96 | 23.00 | 23.00 | -0.09% | 55,722 |
| Jan 27, 2026 | 23.02 | 23.03 | 22.95 | 23.02 | 23.02 | 0.09% | 78,914 |
| Jan 26, 2026 | 22.95 | 23.02 | 22.94 | 23.00 | 23.00 | 0.48% | 69,521 |
| Jan 23, 2026 | 22.97 | 22.97 | 22.82 | 22.89 | 22.89 | -0.56% | 85,203 |
| Jan 22, 2026 | 23.19 | 23.19 | 22.94 | 23.02 | 23.02 | 0.17% | 124,461 |
| Jan 21, 2026 | 22.81 | 23.07 | 22.77 | 22.98 | 22.98 | 1.18% | 103,455 |
| Jan 20, 2026 | 22.83 | 22.94 | 22.69 | 22.71 | 22.71 | -1.55% | 139,388 |
| Jan 16, 2026 | 23.11 | 23.13 | 23.01 | 23.07 | 23.07 | 0.04% | 114,071 |
| Jan 15, 2026 | 23.13 | 23.17 | 23.05 | 23.06 | 23.06 | 0.37% | 165,276 |
| Jan 14, 2026 | 23.03 | 23.03 | 22.85 | 22.98 | 22.98 | -0.24% | 72,957 |
| Jan 13, 2026 | 23.13 | 23.13 | 22.98 | 23.03 | 23.03 | - | 68,795 |
| Jan 12, 2026 | 22.96 | 23.08 | 22.88 | 23.03 | 23.03 | - | 109,852 |
| Jan 9, 2026 | 22.97 | 23.06 | 22.90 | 23.03 | 23.03 | 0.74% | 180,423 |
| Jan 8, 2026 | 22.87 | 22.93 | 22.81 | 22.86 | 22.86 | -0.04% | 95,828 |
| Jan 7, 2026 | 23.03 | 23.03 | 22.86 | 22.87 | 22.87 | -0.65% | 126,296 |
| Jan 6, 2026 | 22.79 | 23.03 | 22.76 | 23.02 | 23.02 | 1.05% | 84,048 |
| Jan 5, 2026 | 22.75 | 22.90 | 22.68 | 22.78 | 22.78 | 0.84% | 101,315 |
| Jan 2, 2026 | 22.60 | 22.60 | 22.43 | 22.59 | 22.59 | 0.09% | 84,186 |
| Dec 31, 2025 | 22.75 | 22.75 | 22.50 | 22.57 | 22.57 | -0.44% | 135,596 |
| Dec 30, 2025 | 22.67 | 22.80 | 22.63 | 22.67 | 22.67 | -0.36% | 131,493 |
| Dec 29, 2025 | 22.84 | 22.84 | 22.73 | 22.75 | 22.64 | -0.38% | 61,877 |
| Dec 26, 2025 | 22.85 | 22.85 | 22.79 | 22.84 | 22.72 | -0.22% | 76,912 |
| Dec 24, 2025 | 22.73 | 22.89 | 22.73 | 22.89 | 22.77 | 0.57% | 53,085 |
| Dec 23, 2025 | 22.69 | 22.79 | 22.64 | 22.76 | 22.64 | -0.09% | 237,271 |
| Dec 22, 2025 | 22.67 | 22.78 | 22.63 | 22.78 | 22.66 | 1.02% | 112,166 |
| Dec 19, 2025 | 22.42 | 22.61 | 22.42 | 22.55 | 22.43 | 0.80% | 52,873 |
| Dec 18, 2025 | 22.43 | 22.53 | 22.36 | 22.37 | 22.26 | 0.22% | 46,167 |
| Dec 17, 2025 | 23.37 | 23.37 | 22.29 | 22.32 | 22.21 | -0.93% | 92,890 |
| Dec 16, 2025 | 22.64 | 22.64 | 22.40 | 22.53 | 22.41 | -0.88% | 124,736 |
| Dec 15, 2025 | 22.90 | 22.90 | 22.57 | 22.73 | 22.61 | 0.42% | 402,750 |
| Dec 12, 2025 | 22.85 | 22.85 | 22.59 | 22.64 | 22.52 | -1.01% | 71,511 |
| Dec 11, 2025 | 22.65 | 22.90 | 22.64 | 22.87 | 22.75 | 0.66% | 95,434 |
| Dec 10, 2025 | 22.50 | 22.78 | 22.50 | 22.72 | 22.60 | 1.05% | 91,308 |
| Dec 9, 2025 | 22.51 | 22.63 | 22.48 | 22.48 | 22.37 | -0.26% | 105,363 |
| Dec 8, 2025 | 22.69 | 22.69 | 22.51 | 22.54 | 22.42 | -0.44% | 65,560 |
| Dec 5, 2025 | 22.61 | 22.71 | 22.59 | 22.64 | 22.52 | 0.33% | 75,702 |
| Dec 4, 2025 | 22.55 | 22.64 | 22.50 | 22.57 | 22.45 | -0.04% | 150,681 |
| Dec 3, 2025 | 22.45 | 22.58 | 22.43 | 22.58 | 22.46 | 0.75% | 25,984 |
| Dec 2, 2025 | 22.49 | 22.50 | 22.39 | 22.41 | 22.29 | -0.37% | 168,750 |
| Dec 1, 2025 | 22.50 | 22.55 | 22.45 | 22.49 | 22.38 | -0.53% | 66,246 |
| Nov 28, 2025 | 22.52 | 22.61 | 22.48 | 22.61 | 22.49 | 0.68% | 15,289 |
| Nov 26, 2025 | 22.34 | 22.52 | 22.34 | 22.46 | 22.34 | 0.82% | 42,607 |
| Nov 25, 2025 | 22.00 | 22.31 | 22.00 | 22.28 | 22.16 | 1.25% | 34,240 |
| Nov 24, 2025 | 21.87 | 22.05 | 21.83 | 22.00 | 21.89 | 1.00% | 53,725 |