Defiance Large Cap ex-Mag 7 ETF (XMAG)
NASDAQ: XMAG · Real-Time Price · USD
20.27
+0.08 (0.39%)
At close: May 13, 2025, 4:00 PM
20.49
+0.22 (1.09%)
After-hours: May 13, 2025, 5:39 PM EDT
XMAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 20.23 | 20.34 | 20.23 | 20.33 | - | 0.69% | 10,125 |
| May 12, 2025 | 20.05 | 20.19 | 20.01 | 20.19 | 20.19 | 2.23% | 40,668 |
| May 9, 2025 | 19.80 | 19.81 | 19.69 | 19.75 | 19.75 | -0.05% | 10,492 |
| May 8, 2025 | 19.75 | 19.94 | 19.74 | 19.76 | 19.76 | 0.36% | 7,238 |
| May 7, 2025 | 19.61 | 19.69 | 19.55 | 19.69 | 19.69 | 0.56% | 16,208 |
| May 6, 2025 | 19.53 | 19.64 | 19.52 | 19.58 | 19.58 | -0.61% | 15,232 |
| May 5, 2025 | 19.69 | 19.81 | 19.66 | 19.70 | 19.70 | -0.48% | 91,131 |
| May 2, 2025 | 19.67 | 19.82 | 19.67 | 19.80 | 19.80 | 1.73% | 18,208 |
| May 1, 2025 | 19.51 | 19.61 | 19.46 | 19.46 | 19.46 | -0.37% | 16,421 |
| Apr 30, 2025 | 19.31 | 19.53 | 19.10 | 19.53 | 19.53 | 0.26% | 19,147 |
| Apr 29, 2025 | 19.30 | 19.50 | 19.29 | 19.48 | 19.48 | 0.88% | 11,172 |
| Apr 28, 2025 | 19.31 | 19.37 | 19.15 | 19.31 | 19.31 | 0.36% | 15,912 |
| Apr 25, 2025 | 19.19 | 19.29 | 19.13 | 19.24 | 19.24 | -0.03% | 19,647 |
| Apr 24, 2025 | 18.89 | 19.27 | 18.89 | 19.25 | 19.25 | 1.77% | 11,685 |
| Apr 23, 2025 | 19.10 | 19.27 | 18.83 | 18.91 | 18.91 | 1.29% | 18,427 |
| Apr 22, 2025 | 18.50 | 18.72 | 18.50 | 18.67 | 18.67 | 2.25% | 14,574 |
| Apr 21, 2025 | 18.57 | 18.57 | 18.05 | 18.26 | 18.26 | -1.83% | 17,465 |
| Apr 17, 2025 | 18.62 | 18.80 | 18.59 | 18.60 | 18.60 | 0.49% | 15,545 |
| Apr 16, 2025 | 18.75 | 18.82 | 18.40 | 18.51 | 18.51 | -1.44% | 14,346 |
| Apr 15, 2025 | 18.83 | 18.97 | 18.77 | 18.78 | 18.78 | -0.11% | 12,590 |
| Apr 14, 2025 | 18.87 | 18.91 | 18.70 | 18.80 | 18.80 | 0.97% | 24,538 |
| Apr 11, 2025 | 18.33 | 18.66 | 18.12 | 18.62 | 18.62 | 1.47% | 16,236 |
| Apr 10, 2025 | 18.61 | 18.61 | 17.94 | 18.35 | 18.35 | -3.17% | 98,618 |
| Apr 9, 2025 | 17.41 | 18.95 | 17.41 | 18.95 | 18.95 | 7.79% | 30,352 |
| Apr 8, 2025 | 18.37 | 18.41 | 17.39 | 17.58 | 17.58 | -1.12% | 76,461 |
| Apr 7, 2025 | 17.29 | 18.21 | 17.07 | 17.78 | 17.78 | -0.17% | 34,014 |
| Apr 4, 2025 | 18.50 | 18.52 | 17.81 | 17.81 | 17.81 | -6.36% | 90,837 |
| Apr 3, 2025 | 19.25 | 19.37 | 18.97 | 19.02 | 19.02 | -3.94% | 64,855 |
| Apr 2, 2025 | 19.52 | 19.82 | 19.52 | 19.80 | 19.80 | 0.71% | 19,819 |
| Apr 1, 2025 | 19.64 | 19.69 | 19.45 | 19.66 | 19.66 | -0.20% | 21,354 |
| Mar 31, 2025 | 19.39 | 19.70 | 19.26 | 19.70 | 19.70 | 0.97% | 37,736 |
| Mar 28, 2025 | 19.80 | 19.80 | 19.47 | 19.51 | 19.51 | -1.56% | 33,598 |
| Mar 27, 2025 | 19.84 | 19.90 | 19.71 | 19.82 | 19.82 | -0.35% | 40,385 |
| Mar 26, 2025 | 20.00 | 20.03 | 19.84 | 19.89 | 19.89 | -0.55% | 6,609 |
| Mar 25, 2025 | 20.06 | 20.06 | 19.95 | 20.00 | 20.00 | -0.25% | 16,877 |
| Mar 24, 2025 | 19.88 | 20.05 | 19.88 | 20.05 | 20.05 | 1.67% | 29,318 |
| Mar 21, 2025 | 19.64 | 19.74 | 19.60 | 19.72 | 19.72 | -0.45% | 26,719 |
| Mar 20, 2025 | 19.74 | 19.89 | 19.74 | 19.81 | 19.81 | -0.20% | 41,995 |
| Mar 19, 2025 | 19.69 | 19.85 | 19.64 | 19.85 | 19.85 | 0.97% | 13,882 |
| Mar 18, 2025 | 19.75 | 19.75 | 19.58 | 19.66 | 19.66 | -0.66% | 29,430 |
| Mar 17, 2025 | 19.51 | 19.86 | 19.51 | 19.79 | 19.79 | 1.44% | 53,101 |
| Mar 14, 2025 | 19.28 | 19.52 | 19.21 | 19.51 | 19.51 | 1.77% | 24,331 |
| Mar 13, 2025 | 19.31 | 19.37 | 19.07 | 19.17 | 19.17 | -1.03% | 86,982 |
| Mar 12, 2025 | 19.46 | 19.49 | 19.24 | 19.37 | 19.37 | 0.21% | 22,613 |
| Mar 11, 2025 | 19.48 | 19.53 | 19.26 | 19.33 | 19.33 | -1.13% | 27,946 |
| Mar 10, 2025 | 19.64 | 19.79 | 19.42 | 19.55 | 19.55 | -2.01% | 56,773 |
| Mar 7, 2025 | 19.75 | 19.95 | 19.65 | 19.95 | 19.95 | 0.40% | 29,949 |
| Mar 6, 2025 | 20.00 | 20.05 | 19.80 | 19.87 | 19.87 | -1.63% | 22,383 |
| Mar 5, 2025 | 19.95 | 20.23 | 19.92 | 20.20 | 20.20 | 0.95% | 24,478 |
| Mar 4, 2025 | 20.23 | 20.23 | 19.90 | 20.01 | 20.01 | -1.43% | 63,154 |