Defiance Large Cap ex-Mag 7 ETF (XMAG)
NASDAQ: XMAG · Real-Time Price · USD
22.23
+0.08 (0.36%)
At close: Oct 1, 2025, 4:00 PM EDT
22.01
-0.22 (-0.99%)
After-hours: Oct 1, 2025, 5:16 PM EDT
XMAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 22.09 | 22.25 | 22.09 | 22.23 | - | 0.36% | 17,052 |
| Sep 30, 2025 | 22.07 | 22.15 | 22.00 | 22.15 | 22.15 | 0.37% | 8,938 |
| Sep 29, 2025 | 22.15 | 22.15 | 22.05 | 22.07 | 22.07 | 0.06% | 20,033 |
| Sep 26, 2025 | 21.99 | 22.06 | 21.97 | 22.05 | 22.05 | 0.80% | 7,677 |
| Sep 25, 2025 | 21.90 | 21.94 | 21.86 | 21.88 | 21.88 | -0.59% | 13,308 |
| Sep 24, 2025 | 22.09 | 22.11 | 21.99 | 22.01 | 22.01 | -0.36% | 38,393 |
| Sep 23, 2025 | 22.14 | 22.23 | 22.07 | 22.09 | 22.09 | -0.28% | 6,108 |
| Sep 22, 2025 | 22.03 | 22.17 | 22.00 | 22.15 | 22.15 | 0.19% | 23,749 |
| Sep 19, 2025 | 22.02 | 22.13 | 22.01 | 22.11 | 22.11 | 0.06% | 33,050 |
| Sep 18, 2025 | 22.02 | 22.16 | 22.02 | 22.10 | 22.10 | 0.49% | 15,288 |
| Sep 17, 2025 | 22.06 | 22.07 | 21.90 | 21.99 | 21.99 | 0.18% | 62,152 |
| Sep 16, 2025 | 22.02 | 22.02 | 21.90 | 21.95 | 21.95 | -0.16% | 21,226 |
| Sep 15, 2025 | 22.03 | 22.03 | 21.96 | 21.99 | 21.99 | -0.01% | 16,885 |
| Sep 12, 2025 | 22.11 | 22.11 | 21.97 | 21.99 | 21.99 | -0.57% | 21,037 |
| Sep 11, 2025 | 21.94 | 22.12 | 21.94 | 22.11 | 22.11 | 0.88% | 20,053 |
| Sep 10, 2025 | 21.87 | 21.98 | 21.86 | 21.92 | 21.92 | 0.61% | 20,449 |
| Sep 9, 2025 | 21.73 | 21.80 | 21.73 | 21.79 | 21.79 | 0.15% | 13,999 |
| Sep 8, 2025 | 21.78 | 21.78 | 21.66 | 21.76 | 21.76 | 0.38% | 9,823 |
| Sep 5, 2025 | 21.87 | 21.87 | 21.63 | 21.68 | 21.68 | -0.02% | 10,632 |
| Sep 4, 2025 | 21.56 | 21.69 | 21.56 | 21.68 | 21.68 | 0.74% | 19,846 |
| Sep 3, 2025 | 21.57 | 21.57 | 21.43 | 21.52 | 21.52 | -0.24% | 9,993 |
| Sep 2, 2025 | 21.54 | 21.59 | 21.41 | 21.57 | 21.57 | -0.49% | 26,416 |
| Aug 29, 2025 | 21.70 | 21.75 | 21.62 | 21.68 | 21.68 | -0.37% | 35,848 |
| Aug 28, 2025 | 21.73 | 21.78 | 21.71 | 21.76 | 21.76 | 0.33% | 21,029 |
| Aug 27, 2025 | 21.59 | 21.72 | 21.59 | 21.69 | 21.69 | 0.28% | 10,145 |
| Aug 26, 2025 | 21.57 | 21.63 | 21.54 | 21.63 | 21.63 | 0.39% | 23,531 |
| Aug 25, 2025 | 21.69 | 21.69 | 21.54 | 21.54 | 21.54 | -0.67% | 30,341 |
| Aug 22, 2025 | 21.48 | 21.75 | 21.48 | 21.69 | 21.69 | 1.33% | 25,404 |
| Aug 21, 2025 | 21.40 | 21.48 | 21.36 | 21.40 | 21.40 | -0.38% | 8,330 |
| Aug 20, 2025 | 21.45 | 21.54 | 21.38 | 21.49 | 21.49 | 0.17% | 13,544 |
| Aug 19, 2025 | 21.47 | 21.57 | 21.43 | 21.45 | 21.45 | -0.17% | 20,293 |
| Aug 18, 2025 | 21.47 | 21.49 | 21.41 | 21.49 | 21.49 | 0.05% | 21,070 |
| Aug 15, 2025 | 21.49 | 21.50 | 21.43 | 21.47 | 21.47 | -0.18% | 10,541 |
| Aug 14, 2025 | 21.45 | 21.53 | 21.45 | 21.51 | 21.51 | -0.13% | 21,452 |
| Aug 13, 2025 | 21.47 | 21.56 | 21.44 | 21.54 | 21.54 | 0.59% | 19,626 |
| Aug 12, 2025 | 21.24 | 21.42 | 21.24 | 21.42 | 21.42 | 1.12% | 50,177 |
| Aug 11, 2025 | 21.25 | 21.29 | 21.18 | 21.18 | 21.18 | -0.26% | 8,556 |
| Aug 8, 2025 | 21.20 | 21.25 | 21.20 | 21.23 | 21.23 | 0.39% | 6,117 |
| Aug 7, 2025 | 21.31 | 21.31 | 21.08 | 21.15 | 21.15 | -0.41% | 14,573 |
| Aug 6, 2025 | 21.23 | 21.25 | 21.15 | 21.24 | 21.24 | 0.28% | 5,868 |
| Aug 5, 2025 | 21.30 | 21.30 | 21.12 | 21.18 | 21.18 | -0.43% | 12,091 |
| Aug 4, 2025 | 21.09 | 21.27 | 21.09 | 21.27 | 21.27 | 1.27% | 7,829 |
| Aug 1, 2025 | 21.06 | 21.06 | 20.86 | 21.00 | 21.00 | -1.01% | 15,530 |
| Jul 31, 2025 | 21.43 | 21.48 | 21.22 | 21.22 | 21.22 | -1.16% | 23,251 |
| Jul 30, 2025 | 21.56 | 21.57 | 21.41 | 21.47 | 21.47 | -0.23% | 21,985 |
| Jul 29, 2025 | 21.56 | 21.59 | 21.48 | 21.52 | 21.52 | -0.16% | 4,102 |
| Jul 28, 2025 | 21.60 | 21.62 | 21.52 | 21.55 | 21.55 | -0.32% | 11,233 |
| Jul 25, 2025 | 21.55 | 21.62 | 21.49 | 21.62 | 21.62 | 0.44% | 6,998 |
| Jul 24, 2025 | 21.51 | 21.56 | 21.51 | 21.53 | 21.53 | 0.02% | 4,999 |
| Jul 23, 2025 | 21.47 | 21.52 | 21.42 | 21.52 | 21.52 | 0.73% | 6,993 |