Defiance Large Cap ex-Mag 7 ETF (XMAG)
NASDAQ: XMAG · Real-Time Price · USD
25.36
-0.01 (-0.04%)
Jul 31, 2026, 4:00 PM EDT - Market closed
XMAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 25.57 | 25.57 | 25.12 | 25.36 | 25.36 | -0.04% | 26,214 |
| Jul 30, 2026 | 25.23 | 25.39 | 25.13 | 25.37 | 25.37 | 1.27% | 43,151 |
| Jul 29, 2026 | 25.45 | 25.48 | 25.00 | 25.05 | 25.05 | -1.68% | 43,139 |
| Jul 28, 2026 | 25.45 | 25.56 | 25.36 | 25.48 | 25.48 | 0.11% | 44,253 |
| Jul 27, 2026 | 25.72 | 25.72 | 25.34 | 25.45 | 25.45 | 0.17% | 51,535 |
| Jul 24, 2026 | 25.48 | 25.64 | 25.36 | 25.41 | 25.41 | -0.11% | 25,963 |
| Jul 23, 2026 | 25.46 | 25.57 | 25.38 | 25.44 | 25.44 | -0.40% | 92,778 |
| Jul 22, 2026 | 25.54 | 25.61 | 25.41 | 25.54 | 25.54 | 0.28% | 90,478 |
| Jul 21, 2026 | 25.25 | 25.49 | 25.24 | 25.47 | 25.47 | 1.43% | 42,672 |
| Jul 20, 2026 | 25.27 | 25.33 | 25.10 | 25.11 | 25.11 | -0.71% | 90,142 |
| Jul 17, 2026 | 25.27 | 25.47 | 25.12 | 25.29 | 25.29 | -0.26% | 52,051 |
| Jul 16, 2026 | 25.38 | 25.49 | 25.27 | 25.36 | 25.36 | -0.41% | 767,249 |
| Jul 15, 2026 | 25.68 | 25.81 | 25.33 | 25.46 | 25.46 | -0.85% | 72,743 |
| Jul 14, 2026 | 25.75 | 25.80 | 25.65 | 25.68 | 25.68 | 0.24% | 64,659 |
| Jul 13, 2026 | 25.67 | 25.78 | 25.55 | 25.62 | 25.62 | -0.66% | 76,870 |
| Jul 10, 2026 | 25.51 | 25.85 | 25.51 | 25.79 | 25.79 | 0.16% | 101,307 |
| Jul 9, 2026 | 25.69 | 25.89 | 25.64 | 25.75 | 25.75 | 1.00% | 74,209 |
| Jul 8, 2026 | 25.51 | 25.64 | 25.37 | 25.50 | 25.50 | -0.58% | 50,538 |
| Jul 7, 2026 | 25.85 | 25.85 | 25.57 | 25.65 | 25.65 | -1.10% | 80,525 |
| Jul 6, 2026 | 25.90 | 25.98 | 25.82 | 25.93 | 25.93 | 0.80% | 87,383 |
| Jul 2, 2026 | 25.91 | 26.07 | 25.51 | 25.72 | 25.72 | -0.45% | 76,265 |
| Jul 1, 2026 | 26.00 | 26.10 | 25.67 | 25.84 | 25.84 | -0.92% | 80,492 |
| Jun 30, 2026 | 25.93 | 26.10 | 25.89 | 26.08 | 26.08 | 0.75% | 124,481 |
| Jun 29, 2026 | 25.71 | 25.94 | 25.54 | 25.89 | 25.89 | 0.86% | 66,081 |
| Jun 26, 2026 | 25.65 | 25.79 | 25.53 | 25.66 | 25.66 | -0.38% | 66,797 |
| Jun 25, 2026 | 25.89 | 25.95 | 25.66 | 25.76 | 25.76 | 1.18% | 865,824 |
| Jun 24, 2026 | 25.42 | 25.61 | 25.32 | 25.46 | 25.46 | 0.05% | 59,121 |
| Jun 23, 2026 | 25.37 | 25.57 | 25.28 | 25.45 | 25.45 | -1.17% | 56,017 |
| Jun 22, 2026 | 25.81 | 25.86 | 25.69 | 25.75 | 25.75 | 0.37% | 132,231 |
| Jun 18, 2026 | 25.69 | 25.81 | 25.60 | 25.65 | 25.65 | 0.93% | 68,341 |
| Jun 17, 2026 | 25.59 | 25.85 | 25.36 | 25.42 | 25.42 | -0.44% | 67,898 |
| Jun 16, 2026 | 25.77 | 25.91 | 25.47 | 25.53 | 25.53 | -0.70% | 35,017 |
| Jun 15, 2026 | 25.78 | 25.83 | 25.66 | 25.71 | 25.71 | 1.15% | 72,367 |
| Jun 12, 2026 | 25.22 | 25.49 | 25.20 | 25.42 | 25.42 | 0.76% | 44,413 |
| Jun 11, 2026 | 24.70 | 25.32 | 24.70 | 25.22 | 25.22 | 2.14% | 61,491 |
| Jun 10, 2026 | 24.95 | 25.09 | 24.46 | 24.70 | 24.70 | -0.99% | 94,723 |
| Jun 9, 2026 | 25.02 | 25.20 | 24.50 | 24.94 | 24.94 | 0.05% | 41,874 |
| Jun 8, 2026 | 24.99 | 25.11 | 24.89 | 24.93 | 24.93 | 0.53% | 27,297 |
| Jun 5, 2026 | 25.16 | 25.24 | 24.80 | 24.80 | 24.80 | -2.37% | 38,731 |
| Jun 4, 2026 | 25.18 | 25.47 | 25.18 | 25.40 | 25.40 | -0.17% | 23,198 |
| Jun 3, 2026 | 25.44 | 25.52 | 25.33 | 25.44 | 25.44 | 0.01% | 34,087 |
| Jun 2, 2026 | 25.25 | 25.48 | 25.25 | 25.44 | 25.44 | 0.83% | 14,236 |
| Jun 1, 2026 | 25.09 | 25.30 | 25.04 | 25.23 | 25.23 | 0.51% | 20,051 |
| May 29, 2026 | 25.16 | 25.18 | 25.03 | 25.10 | 25.10 | 0.31% | 35,077 |
| May 28, 2026 | 24.89 | 25.10 | 24.81 | 25.03 | 25.03 | 0.58% | 37,835 |
| May 27, 2026 | 25.02 | 25.04 | 24.84 | 24.88 | 24.88 | -0.17% | 23,703 |
| May 26, 2026 | 24.89 | 25.00 | 24.80 | 24.92 | 24.92 | 0.87% | 42,318 |
| May 22, 2026 | 24.67 | 24.78 | 24.62 | 24.71 | 24.71 | 0.79% | 23,741 |
| May 21, 2026 | 24.29 | 24.57 | 24.28 | 24.52 | 24.51 | 0.51% | 13,683 |
| May 20, 2026 | 24.27 | 24.43 | 24.20 | 24.39 | 24.39 | 0.90% | 16,593 |