Skip to main content
logo
Defiance Large Cap ex-Mag 7 ETF (XMAG)
NASDAQ: XMAG · Real-Time Price · USD
23.03
+0.17 (0.74%)
At close: Jan 9, 2026, 4:00 PM EST
23.03
0.00 (0.00%)
After-hours: Jan 9, 2026, 4:15 PM EST

XMAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202622.9723.0522.9023.04-0.79%80,370
Jan 8, 202622.8722.9322.8122.8622.86-0.04%95,817
Jan 7, 202623.0323.0322.8622.8722.87-0.65%125,780
Jan 6, 202622.7923.0322.7623.0223.021.05%84,048
Jan 5, 202622.7522.9022.6822.7822.780.84%101,309
Jan 2, 202622.6022.6022.4322.5922.590.09%84,080
Dec 31, 202522.7522.7522.5022.5722.57-0.44%135,555
Dec 30, 202522.6722.8022.6322.6722.67-0.36%131,486
Dec 29, 202522.8422.8422.7322.7522.64-0.38%61,877
Dec 26, 202522.8522.8522.7922.8422.72-0.22%76,912
Dec 24, 202522.7322.8922.7322.8922.770.57%53,085
Dec 23, 202522.6922.7922.6422.7622.64-0.09%237,271
Dec 22, 202522.6722.7822.6322.7822.661.02%112,166
Dec 19, 202522.4222.6122.4222.5522.430.80%52,873
Dec 18, 202522.4322.5322.3622.3722.260.22%46,167
Dec 17, 202523.3723.3722.2922.3222.21-0.93%92,890
Dec 16, 202522.6422.6422.4022.5322.41-0.88%124,736
Dec 15, 202522.9022.9022.5722.7322.610.42%402,750
Dec 12, 202522.8522.8522.5922.6422.52-1.01%71,511
Dec 11, 202522.6522.9022.6422.8722.750.66%95,434
Dec 10, 202522.5022.7822.5022.7222.601.05%91,308
Dec 9, 202522.5122.6322.4822.4822.37-0.26%105,363
Dec 8, 202522.6922.6922.5122.5422.42-0.44%65,560
Dec 5, 202522.6122.7122.5922.6422.520.33%75,702
Dec 4, 202522.5522.6422.5022.5722.45-0.04%150,681
Dec 3, 202522.4522.5822.4322.5822.460.75%25,984
Dec 2, 202522.4922.5022.3922.4122.29-0.37%168,750
Dec 1, 202522.5022.5522.4522.4922.38-0.53%66,246
Nov 28, 202522.5222.6122.4822.6122.490.68%15,289
Nov 26, 202522.3422.5222.3422.4622.340.82%42,607
Nov 25, 202522.0022.3122.0022.2822.161.25%34,240
Nov 24, 202521.8722.0521.8322.0021.891.00%53,725
Nov 21, 202521.6521.9321.5821.7821.671.00%56,652
Nov 20, 202522.1222.1921.5721.5721.46-1.44%44,954
Nov 19, 202521.9421.9921.8021.8821.77-0.03%70,155
Nov 18, 202521.8622.0121.7621.8921.78-0.27%70,916
Nov 17, 202522.2822.2821.8621.9521.84-0.99%66,860
Nov 14, 202522.0822.3122.0222.1722.06-0.42%42,759
Nov 13, 202522.5022.5222.2122.2622.15-1.29%75,120
Nov 12, 202522.5923.4422.5322.5622.440.53%81,020
Nov 11, 202522.5022.5022.3222.4422.320.44%71,662
Nov 10, 202522.3122.3922.1722.3422.220.92%91,838
Nov 7, 202522.0022.1321.8722.1322.020.29%45,211
Nov 6, 202522.1422.1821.9622.0721.96-0.63%47,973
Nov 5, 202522.0822.2822.0822.2122.100.63%52,864
Nov 4, 202522.0722.2322.0322.0721.96-0.81%40,692
Nov 3, 202522.3722.3722.0622.2522.14-0.42%49,584
Oct 31, 202522.2922.3922.2222.3422.230.26%15,176
Oct 30, 202522.3822.5122.2722.2922.17-0.41%35,370
Oct 29, 202522.5122.5422.3522.3822.26-0.75%103,723