Skip to main content
logo
Defiance Large Cap ex-Mag 7 ETF (XMAG)
NASDAQ: XMAG · Real-Time Price · USD
25.79
+0.04 (0.16%)
Jul 10, 2026, 4:00 PM EDT - Market closed

XMAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202625.5125.8525.5125.7925.790.16%101,307
Jul 9, 202625.6925.8925.6425.7525.751.00%74,154
Jul 8, 202625.5125.6425.3725.5025.50-0.58%50,538
Jul 7, 202625.8525.8525.5725.6525.65-1.10%80,525
Jul 6, 202625.9025.9825.8225.9325.930.80%87,383
Jul 2, 202625.9126.0725.5125.7225.72-0.45%76,265
Jul 1, 202626.0026.1025.6725.8425.84-0.92%80,492
Jun 30, 202625.9326.1025.8926.0826.080.75%124,481
Jun 29, 202625.7125.9425.5425.8925.890.86%66,081
Jun 26, 202625.6525.7925.5325.6625.66-0.38%66,797
Jun 25, 202625.8925.9525.6625.7625.761.18%865,824
Jun 24, 202625.4225.6125.3225.4625.460.05%59,121
Jun 23, 202625.3725.5725.2825.4525.45-1.17%56,017
Jun 22, 202625.8125.8625.6925.7525.750.37%132,231
Jun 18, 202625.6925.8125.6025.6525.650.93%68,341
Jun 17, 202625.5925.8525.3625.4225.42-0.44%67,898
Jun 16, 202625.7725.9125.4725.5325.53-0.70%35,017
Jun 15, 202625.7825.8325.6625.7125.711.15%72,367
Jun 12, 202625.2225.4925.2025.4225.420.76%44,413
Jun 11, 202624.7025.3224.7025.2225.222.14%61,491
Jun 10, 202624.9525.0924.4624.7024.70-0.99%94,723
Jun 9, 202625.0225.2024.5024.9424.940.05%41,874
Jun 8, 202624.9925.1124.8924.9324.930.53%27,297
Jun 5, 202625.1625.2424.8024.8024.80-2.37%38,731
Jun 4, 202625.1825.4725.1825.4025.40-0.17%23,198
Jun 3, 202625.4425.5225.3325.4425.440.01%34,087
Jun 2, 202625.2525.4825.2525.4425.440.83%14,236
Jun 1, 202625.0925.3025.0425.2325.230.51%20,051
May 29, 202625.1625.1825.0325.1025.100.31%35,077
May 28, 202624.8925.1024.8125.0325.030.58%37,835
May 27, 202625.0225.0424.8424.8824.88-0.17%23,703
May 26, 202624.8925.0024.8024.9224.920.87%42,318
May 22, 202624.6724.7824.6224.7124.710.79%23,741
May 21, 202624.2924.5724.2824.5224.510.51%13,683
May 20, 202624.2724.4324.2024.3924.390.90%16,593
May 19, 202624.1624.2824.0524.1724.17-0.44%12,474
May 18, 202624.2824.2824.0924.2824.280.21%37,304
May 15, 202624.3624.3624.1924.2324.23-1.03%9,686
May 14, 202624.3224.5524.3224.4824.480.64%24,343
May 13, 202624.4024.4124.2224.3324.33-0.27%17,991
May 12, 202624.3624.3924.1524.3924.390.01%56,152
May 11, 202624.3324.4424.3324.3924.390.51%37,668
May 8, 202624.2324.3424.1824.2624.260.76%38,353
May 7, 202624.3724.3724.0524.0824.08-1.11%18,746
May 6, 202624.3324.3524.2124.3524.351.05%34,102
May 5, 202624.0424.1823.9924.1024.101.05%25,117
May 4, 202624.0024.0823.8423.8523.85-0.54%13,201
May 1, 202623.9924.1323.9523.9823.98-0.02%28,442
Apr 30, 202623.6424.0223.6023.9823.981.78%19,504
Apr 29, 202623.5123.6223.4623.5623.560.18%15,712