Defiance Large Cap ex-Mag 7 ETF (XMAG)
NASDAQ: XMAG · Real-Time Price · USD
22.45
+0.07 (0.32%)
Oct 30, 2025, 12:11 PM EDT - Market open
XMAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 22.38 | 22.48 | 22.36 | 22.49 | - | 0.51% | 9,298 |
| Oct 29, 2025 | 22.51 | 22.54 | 22.35 | 22.38 | 22.38 | -0.75% | 103,723 |
| Oct 28, 2025 | 22.63 | 22.63 | 22.54 | 22.55 | 22.55 | -0.38% | 23,064 |
| Oct 27, 2025 | 22.63 | 22.66 | 22.54 | 22.63 | 22.63 | 0.54% | 60,716 |
| Oct 24, 2025 | 22.50 | 22.58 | 22.49 | 22.51 | 22.51 | 0.65% | 46,219 |
| Oct 23, 2025 | 22.22 | 22.38 | 22.22 | 22.37 | 22.37 | 0.66% | 28,939 |
| Oct 22, 2025 | 22.37 | 22.37 | 22.15 | 22.22 | 22.22 | -0.69% | 11,599 |
| Oct 21, 2025 | 22.35 | 22.42 | 22.32 | 22.37 | 22.37 | 0.08% | 47,696 |
| Oct 20, 2025 | 22.25 | 22.38 | 22.25 | 22.36 | 22.36 | 0.98% | 30,966 |
| Oct 17, 2025 | 22.06 | 22.18 | 21.99 | 22.14 | 22.14 | 0.39% | 13,141 |
| Oct 16, 2025 | 22.36 | 22.36 | 22.00 | 22.05 | 22.05 | -0.96% | 18,581 |
| Oct 15, 2025 | 22.33 | 22.46 | 22.14 | 22.27 | 22.27 | 0.37% | 39,694 |
| Oct 14, 2025 | 21.95 | 22.36 | 21.90 | 22.19 | 22.19 | 0.48% | 153,259 |
| Oct 13, 2025 | 22.05 | 22.15 | 21.99 | 22.08 | 22.08 | 1.19% | 29,792 |
| Oct 10, 2025 | 22.35 | 22.36 | 21.82 | 21.82 | 21.82 | -2.08% | 36,572 |
| Oct 9, 2025 | 22.43 | 22.44 | 22.27 | 22.29 | 22.29 | -0.54% | 32,320 |
| Oct 8, 2025 | 22.37 | 22.42 | 22.34 | 22.41 | 22.41 | 0.55% | 17,853 |
| Oct 7, 2025 | 22.44 | 22.44 | 22.22 | 22.29 | 22.29 | -0.36% | 16,968 |
| Oct 6, 2025 | 22.41 | 22.42 | 22.32 | 22.37 | 22.37 | 0.22% | 21,448 |
| Oct 3, 2025 | 22.30 | 22.42 | 22.30 | 22.32 | 22.32 | 0.22% | 15,250 |
| Oct 2, 2025 | 22.29 | 22.29 | 22.18 | 22.27 | 22.27 | 0.16% | 14,793 |
| Oct 1, 2025 | 22.09 | 22.25 | 22.09 | 22.23 | 22.23 | 0.36% | 17,057 |
| 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 |