Skip to main content
logo
Defiance Large Cap ex-Mag 7 ETF (XMAG)
NASDAQ: XMAG · Real-Time Price · USD
23.75
+0.28 (1.19%)
At close: Apr 17, 2026, 4:00 PM EDT
23.78
+0.03 (0.12%)
After-hours: Apr 17, 2026, 5:19 PM EDT

XMAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202623.6023.8623.5723.7523.751.19%36,228
Apr 16, 202623.3923.5023.3923.4723.470.34%25,353
Apr 15, 202623.4423.4423.2823.3923.39-0.08%32,542
Apr 14, 202623.2923.4223.2623.4123.410.73%35,518
Apr 13, 202622.9923.2722.9923.2423.241.16%27,925
Apr 10, 202623.1623.2222.9422.9722.97-0.66%39,999
Apr 9, 202623.0523.1822.9523.1323.130.36%47,840
Apr 8, 202622.9923.1322.9023.0423.042.41%31,146
Apr 7, 202622.4922.5222.3322.5022.50-0.02%19,290
Apr 6, 202622.4322.5822.3722.5122.500.48%60,402
Apr 2, 202622.0422.4422.0422.4022.400.39%26,559
Apr 1, 202622.2522.4922.2522.3122.310.42%35,246
Mar 31, 202621.8522.2221.8522.2222.222.57%245,674
Mar 30, 202621.9321.9321.6221.6621.66-0.77%47,122
Mar 27, 202622.0422.0721.7421.8321.83-1.33%153,279
Mar 26, 202622.2622.4322.0522.1222.12-1.24%39,636
Mar 25, 202622.4522.5022.3222.4022.400.42%85,290
Mar 24, 202622.1022.4622.1022.3122.310.12%28,850
Mar 23, 202622.2922.6222.2222.2822.281.03%75,840
Mar 20, 202622.2422.2521.8622.0522.05-0.80%122,637
Mar 19, 202622.0922.4222.0422.2322.23-0.49%62,849
Mar 18, 202622.5822.5822.3422.3422.34-1.35%27,476
Mar 17, 202622.5922.7522.5722.6522.650.35%26,138
Mar 16, 202622.5422.6522.4822.5722.570.87%28,760
Mar 13, 202622.4122.5822.3022.3722.37-0.17%19,152
Mar 12, 202622.4822.6422.4122.4122.41-1.31%81,243
Mar 11, 202622.7722.8222.5522.7122.71-0.39%20,331
Mar 10, 202622.8623.0022.7422.8022.80-0.35%64,105
Mar 9, 202622.5122.9322.3522.8722.870.58%86,294
Mar 6, 202622.7722.8422.6122.7422.74-1.17%100,792
Mar 5, 202623.1123.1822.8423.0123.01-0.84%86,621
Mar 4, 202623.1723.2423.0023.2123.210.65%71,513
Mar 3, 202623.0123.1622.6923.0623.06-1.22%112,027
Mar 2, 202623.1523.3823.1223.3423.34-0.10%103,388
Feb 27, 202623.1623.3823.1623.3623.360.18%43,376
Feb 26, 202623.3323.3523.1523.3223.320.06%46,335
Feb 25, 202623.2523.3223.2023.3123.310.57%28,914
Feb 24, 202623.0623.2122.9923.1823.180.47%64,510
Feb 23, 202623.2423.2922.9723.0723.07-1.11%127,557
Feb 20, 202623.1823.3523.1523.3323.330.46%45,026
Feb 19, 202623.2823.3123.0923.2223.22-0.41%49,358
Feb 18, 202623.2923.4023.2123.3223.320.59%74,828
Feb 17, 202623.1323.2823.0123.1823.18-0.05%71,008
Feb 13, 202623.0123.3223.0123.2023.200.63%80,856
Feb 12, 202623.4523.4823.0123.0523.05-1.24%55,255
Feb 11, 202623.4223.4223.1923.3423.340.41%56,681
Feb 10, 202623.3623.4123.2323.2523.25-0.39%62,550
Feb 9, 202623.3823.4023.1723.3423.340.24%92,353
Feb 6, 202622.8723.3122.8723.2823.282.58%101,214
Feb 5, 202622.8722.9322.6622.7022.70-1.01%127,922