Skip to main content
logo
Defiance Large Cap ex-Mag 7 ETF (XMAG)
NASDAQ: XMAG · Real-Time Price · USD
24.27
+0.19 (0.79%)
May 8, 2026, 2:34 PM EDT - Market open

XMAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202624.2324.2824.1824.26-0.75%27,754
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, 202624.0424.1823.9924.1024.101.04%25,117
May 4, 202624.0024.0823.8423.8523.85-0.54%13,201
May 1, 202623.9924.1323.9523.9823.98-0.01%28,442
Apr 30, 202623.6424.0223.6023.9823.981.77%19,504
Apr 29, 202623.5123.6223.4623.5623.560.18%15,712
Apr 28, 202623.6423.6623.5023.5223.52-0.84%25,125
Apr 27, 202623.7823.8023.6523.7223.72-0.19%32,017
Apr 24, 202623.8623.8823.6623.7723.760.17%24,323
Apr 23, 202623.7123.8323.5023.7223.720.19%14,202
Apr 22, 202623.7023.7723.6223.6823.680.56%27,436
Apr 21, 202623.7623.8923.5123.5523.55-0.85%33,999
Apr 20, 202623.7423.8023.6623.7523.75-20,967
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