Defiance Large Cap ex-Mag 7 ETF (XMAG)
NASDAQ: XMAG · Real-Time Price · USD
26.24
+0.19 (0.73%)
At close: Aug 21, 2026, 4:00 PM EDT
26.18
-0.06 (-0.25%)
After-hours: Aug 21, 2026, 7:30 PM EDT
XMAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 64,922 |
| 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 |
| Aug 13, 2026 | 26.45 | 26.92 | 26.45 | 26.55 | 26.55 | 0.61% | 42,037 |
| Aug 12, 2026 | 26.43 | 26.46 | 26.29 | 26.39 | 26.39 | 0.50% | 74,185 |
| Aug 11, 2026 | 26.27 | 26.30 | 26.18 | 26.26 | 26.26 | 0.28% | 73,734 |
| Aug 10, 2026 | 26.11 | 26.23 | 26.10 | 26.19 | 26.19 | 0.06% | 23,375 |
| Aug 7, 2026 | 26.15 | 26.17 | 25.98 | 26.17 | 26.17 | 0.83% | 54,194 |
| Aug 6, 2026 | 26.07 | 26.07 | 25.91 | 25.96 | 25.96 | -0.46% | 31,903 |
| Aug 5, 2026 | 26.13 | 26.25 | 25.99 | 26.08 | 26.08 | -0.19% | 47,834 |
| Aug 4, 2026 | 25.74 | 26.15 | 25.70 | 26.13 | 26.13 | 2.43% | 108,787 |
| Aug 3, 2026 | 25.36 | 25.55 | 25.26 | 25.51 | 25.51 | 0.57% | 63,769 |
| 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 |