Defiance Large Cap ex-Mag 7 ETF (XMAG)
NASDAQ: XMAG · Real-Time Price · USD
25.52
-0.15 (-0.58%)
At close: Oct 23, 2026, 4:00 PM EDT
25.60
+0.08 (0.30%)
After-hours: Oct 23, 2026, 7:30 PM EDT
XMAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 25.51 | 25.67 | 25.47 | 25.52 | 25.52 | -0.60% | 31,827 |
| Oct 22, 2026 | 25.69 | 25.72 | 25.56 | 25.67 | 25.67 | -0.49% | 59,842 |
| Oct 21, 2026 | 25.81 | 25.85 | 25.67 | 25.80 | 25.80 | 0.47% | 42,282 |
| Oct 20, 2026 | 25.49 | 25.74 | 25.49 | 25.68 | 25.68 | 0.73% | 53,639 |
| Oct 19, 2026 | 25.55 | 25.64 | 25.34 | 25.49 | 25.49 | 0.01% | 80,763 |
| Oct 16, 2026 | 25.75 | 25.77 | 25.43 | 25.49 | 25.49 | -1.04% | 49,977 |
| Oct 15, 2026 | 25.44 | 25.78 | 25.44 | 25.76 | 25.76 | 0.74% | 78,864 |
| Oct 14, 2026 | 25.63 | 25.67 | 25.51 | 25.57 | 25.57 | -0.74% | 52,356 |
| Oct 13, 2026 | 25.76 | 25.82 | 25.67 | 25.76 | 25.76 | -0.46% | 29,359 |
| Oct 12, 2026 | 25.95 | 25.95 | 25.80 | 25.88 | 25.88 | -0.15% | 18,943 |
| Oct 9, 2026 | 25.75 | 25.93 | 25.75 | 25.92 | 25.92 | 0.78% | 59,316 |
| Oct 8, 2026 | 25.66 | 25.74 | 25.64 | 25.72 | 25.72 | -0.23% | 16,453 |
| Oct 7, 2026 | 25.51 | 25.85 | 25.51 | 25.78 | 25.78 | -0.54% | 41,010 |
| Oct 6, 2026 | 25.85 | 25.98 | 25.83 | 25.92 | 25.92 | 0.77% | 28,444 |
| Oct 5, 2026 | 25.58 | 25.77 | 25.50 | 25.72 | 25.72 | 0.28% | 46,551 |
| Oct 2, 2026 | 25.69 | 25.96 | 25.55 | 25.65 | 25.65 | 0.43% | 64,893 |
| Oct 1, 2026 | 25.40 | 25.55 | 25.29 | 25.54 | 25.54 | 0.67% | 47,302 |
| Sep 30, 2026 | 25.59 | 25.62 | 25.37 | 25.37 | 25.37 | -0.80% | 46,569 |
| Sep 29, 2026 | 25.54 | 25.65 | 25.49 | 25.58 | 25.58 | 0.18% | 33,663 |
| Sep 28, 2026 | 25.66 | 25.73 | 25.45 | 25.53 | 25.53 | -1.02% | 64,503 |
| Sep 25, 2026 | 25.74 | 25.87 | 25.65 | 25.79 | 25.79 | 0.20% | 46,804 |
| Sep 24, 2026 | 25.72 | 25.79 | 25.57 | 25.74 | 25.74 | -0.16% | 22,249 |
| Sep 23, 2026 | 25.90 | 25.90 | 25.70 | 25.78 | 25.78 | -0.46% | 63,511 |
| Sep 22, 2026 | 25.87 | 25.90 | 25.73 | 25.90 | 25.90 | 0.12% | 13,217 |
| Sep 21, 2026 | 25.68 | 25.93 | 25.64 | 25.87 | 25.87 | 1.49% | 32,319 |
| Sep 18, 2026 | 25.50 | 25.52 | 25.38 | 25.49 | 25.49 | -0.12% | 55,511 |
| Sep 17, 2026 | 25.57 | 25.64 | 25.45 | 25.52 | 25.52 | 0.89% | 12,210 |
| Sep 16, 2026 | 25.47 | 25.58 | 25.15 | 25.30 | 25.30 | -0.45% | 33,207 |
| Sep 15, 2026 | 25.61 | 25.61 | 25.40 | 25.41 | 25.41 | -0.63% | 74,432 |
| Sep 14, 2026 | 25.70 | 25.70 | 25.45 | 25.57 | 25.57 | -0.54% | 63,621 |
| Sep 11, 2026 | 25.79 | 25.84 | 25.66 | 25.71 | 25.71 | 0.69% | 390,369 |
| Sep 10, 2026 | 25.69 | 25.69 | 25.51 | 25.54 | 25.53 | -0.94% | 31,369 |
| Sep 9, 2026 | 25.82 | 25.87 | 25.74 | 25.78 | 25.78 | -0.51% | 24,228 |
| Sep 8, 2026 | 26.00 | 26.05 | 25.86 | 25.91 | 25.91 | -0.33% | 58,487 |
| Sep 4, 2026 | 25.99 | 26.06 | 25.90 | 26.00 | 25.99 | -0.25% | 137,643 |
| Sep 3, 2026 | 26.00 | 26.06 | 25.79 | 26.06 | 26.06 | 0.87% | 37,833 |
| Sep 2, 2026 | 25.72 | 25.88 | 25.72 | 25.84 | 25.84 | 0.53% | 30,799 |
| Sep 1, 2026 | 25.84 | 25.88 | 25.67 | 25.70 | 25.70 | -1.27% | 69,223 |
| Aug 31, 2026 | 26.02 | 26.03 | 25.86 | 26.03 | 26.03 | -0.15% | 34,338 |
| Aug 28, 2026 | 26.22 | 26.22 | 26.00 | 26.07 | 26.07 | -0.36% | 77,761 |
| Aug 27, 2026 | 26.19 | 26.21 | 26.10 | 26.16 | 26.16 | -0.08% | 158,715 |
| Aug 26, 2026 | 26.14 | 26.26 | 26.11 | 26.19 | 26.19 | -0.05% | 33,377 |
| Aug 25, 2026 | 26.21 | 26.21 | 26.09 | 26.20 | 26.20 | 0.35% | 48,634 |
| Aug 24, 2026 | 26.06 | 26.16 | 26.02 | 26.11 | 26.11 | -0.50% | 48,319 |
| Aug 21, 2026 | 26.16 | 26.24 | 26.10 | 26.24 | 26.24 | 0.75% | 82,463 |
| Aug 20, 2026 | 26.91 | 26.91 | 26.02 | 26.05 | 26.05 | -0.76% | 64,925 |
| Aug 19, 2026 | 26.40 | 26.40 | 26.22 | 26.25 | 26.25 | -0.01% | 75,499 |
| Aug 18, 2026 | 26.29 | 26.34 | 26.22 | 26.25 | 26.25 | -0.80% | 152,131 |
| Aug 17, 2026 | 26.47 | 26.57 | 26.45 | 26.46 | 26.46 | -0.38% | 56,845 |
| Aug 14, 2026 | 26.53 | 26.57 | 26.45 | 26.56 | 26.56 | 0.04% | 36,352 |