Defiance Large Cap ex-Mag 7 ETF (XMAG)
NASDAQ: XMAG · Real-Time Price · USD
21.67
-0.01 (-0.02%)
At close: Sep 5, 2025, 4:00 PM
21.87
+0.20 (0.90%)
After-hours: Sep 5, 2025, 5:19 PM EDT
XMAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.87 | 21.87 | 21.63 | 21.68 | 21.68 | -0.02% | 10,532 |
| 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 |
| Jul 22, 2025 | 21.25 | 21.37 | 21.25 | 21.37 | 21.37 | 0.43% | 6,943 |
| Jul 21, 2025 | 21.37 | 21.41 | 21.26 | 21.27 | 21.27 | -0.06% | 7,820 |
| Jul 18, 2025 | 21.34 | 21.35 | 21.29 | 21.29 | 21.29 | -0.25% | 2,077 |
| Jul 17, 2025 | 21.21 | 21.34 | 21.21 | 21.34 | 21.34 | 0.67% | 7,088 |
| Jul 16, 2025 | 21.06 | 21.20 | 21.00 | 21.20 | 21.20 | 0.37% | 9,136 |
| Jul 15, 2025 | 21.30 | 21.30 | 21.08 | 21.12 | 21.12 | -0.94% | 3,481 |
| Jul 14, 2025 | 21.20 | 21.32 | 21.20 | 21.32 | 21.32 | 0.28% | 5,286 |
| Jul 11, 2025 | 21.32 | 21.32 | 21.23 | 21.26 | 21.26 | -0.47% | 7,752 |
| Jul 10, 2025 | 21.33 | 21.44 | 21.33 | 21.36 | 21.36 | 0.05% | 11,708 |
| Jul 9, 2025 | 21.36 | 21.36 | 21.23 | 21.35 | 21.35 | 0.23% | 3,342 |
| Jul 8, 2025 | 21.28 | 21.31 | 21.24 | 21.30 | 21.30 | -0.14% | 7,130 |
| Jul 7, 2025 | 21.44 | 21.44 | 21.24 | 21.33 | 21.33 | -0.49% | 12,482 |
| Jul 3, 2025 | 21.33 | 21.46 | 21.33 | 21.43 | 21.43 | 0.77% | 2,090 |
| Jul 2, 2025 | 21.26 | 21.27 | 21.14 | 21.27 | 21.27 | - | 4,561 |
| Jul 1, 2025 | 21.18 | 21.30 | 21.15 | 21.27 | 21.27 | 0.28% | 7,317 |
| Jun 30, 2025 | 21.13 | 21.21 | 21.09 | 21.21 | 21.21 | 1.10% | 10,726 |
| Jun 27, 2025 | 20.96 | 21.12 | 20.95 | 20.98 | 20.98 | 0.19% | 11,999 |
| Jun 26, 2025 | 20.91 | 20.95 | 20.84 | 20.94 | 20.94 | 0.72% | 5,375 |