Skip to main content
Defiance Large Cap ex-Mag 7 ETF (XMAG)
NASDAQ: XMAG · Real-Time Price · USD
22.74
-0.27 (-1.17%)
At close: Mar 6, 2026, 4:00 PM EST
22.76
+0.02 (0.08%)
After-hours: Mar 6, 2026, 4:15 PM EST

XMAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 4, 202623.0123.0122.7822.9322.93-0.28%84,979
Feb 3, 202623.1523.2022.8022.9922.99-0.37%99,087
Feb 2, 202622.9423.1222.9323.0823.080.65%71,737
Jan 30, 202622.9223.0122.7522.9322.92-0.37%79,193
Jan 29, 202623.1023.1022.8123.0123.010.04%53,242
Jan 28, 202623.0023.1022.9623.0023.00-0.09%55,722
Jan 27, 202623.0223.0322.9523.0223.020.09%78,914
Jan 26, 202622.9523.0222.9423.0023.000.48%69,521
Jan 23, 202622.9722.9722.8222.8922.89-0.56%85,203
Jan 22, 202623.1923.1922.9423.0223.020.17%124,461
Jan 21, 202622.8123.0722.7722.9822.981.18%103,455
Jan 20, 202622.8322.9422.6922.7122.71-1.55%139,388
Jan 16, 202623.1123.1323.0123.0723.070.04%114,071
Jan 15, 202623.1323.1723.0523.0623.060.37%165,276
Jan 14, 202623.0323.0322.8522.9822.98-0.24%72,957
Jan 13, 202623.1323.1322.9823.0323.03-68,795
Jan 12, 202622.9623.0822.8823.0323.03-109,852
Jan 9, 202622.9723.0622.9023.0323.030.74%180,423
Jan 8, 202622.8722.9322.8122.8622.86-0.04%95,828
Jan 7, 202623.0323.0322.8622.8722.87-0.65%126,296
Jan 6, 202622.7923.0322.7623.0223.021.05%84,048
Jan 5, 202622.7522.9022.6822.7822.780.84%101,315
Jan 2, 202622.6022.6022.4322.5922.590.09%84,186
Dec 31, 202522.7522.7522.5022.5722.57-0.44%135,596
Dec 30, 202522.6722.8022.6322.6722.67-0.36%131,493
Dec 29, 202522.8422.8422.7322.7522.64-0.38%61,877
Dec 26, 202522.8522.8522.7922.8422.72-0.22%76,912
Dec 24, 202522.7322.8922.7322.8922.770.57%53,085
Dec 23, 202522.6922.7922.6422.7622.64-0.09%237,271
Dec 22, 202522.6722.7822.6322.7822.661.02%112,166
Dec 19, 202522.4222.6122.4222.5522.430.80%52,873
Dec 18, 202522.4322.5322.3622.3722.260.22%46,167
Dec 17, 202523.3723.3722.2922.3222.21-0.93%92,890
Dec 16, 202522.6422.6422.4022.5322.41-0.88%124,736
Dec 15, 202522.9022.9022.5722.7322.610.42%402,750
Dec 12, 202522.8522.8522.5922.6422.52-1.01%71,511
Dec 11, 202522.6522.9022.6422.8722.750.66%95,434
Dec 10, 202522.5022.7822.5022.7222.601.05%91,308
Dec 9, 202522.5122.6322.4822.4822.37-0.26%105,363
Dec 8, 202522.6922.6922.5122.5422.42-0.44%65,560
Dec 5, 202522.6122.7122.5922.6422.520.33%75,702
Dec 4, 202522.5522.6422.5022.5722.45-0.04%150,681
Dec 3, 202522.4522.5822.4322.5822.460.75%25,984
Dec 2, 202522.4922.5022.3922.4122.29-0.37%168,750
Dec 1, 202522.5022.5522.4522.4922.38-0.53%66,246
Nov 28, 202522.5222.6122.4822.6122.490.68%15,289
Nov 26, 202522.3422.5222.3422.4622.340.82%42,607
Nov 25, 202522.0022.3122.0022.2822.161.25%34,240
Nov 24, 202521.8722.0521.8322.0021.891.00%53,725
Nov 21, 202521.6521.9321.5821.7821.671.00%56,652
Nov 20, 202522.1222.1921.5721.5721.46-1.44%44,954
Nov 19, 202521.9421.9921.8021.8821.77-0.03%70,155
Nov 18, 202521.8622.0121.7621.8921.78-0.27%70,916
Nov 17, 202522.2822.2821.8621.9521.84-0.99%66,860
Nov 14, 202522.0822.3122.0222.1722.06-0.42%42,759
Nov 13, 202522.5022.5222.2122.2622.15-1.29%75,120
Nov 12, 202522.5923.4422.5322.5622.440.53%81,020
Nov 11, 202522.5022.5022.3222.4422.320.44%71,662
Nov 10, 202522.3122.3922.1722.3422.220.92%91,838
Nov 7, 202522.0022.1321.8722.1322.020.29%45,211
Nov 6, 202522.1422.1821.9622.0721.96-0.63%47,973
Nov 5, 202522.0822.2822.0822.2122.100.63%52,864
Nov 4, 202522.0722.2322.0322.0721.96-0.81%40,692
Nov 3, 202522.3722.3722.0622.2522.14-0.42%49,584
Oct 31, 202522.2922.3922.2222.3422.230.26%15,176
Oct 30, 202522.3822.5122.2722.2922.17-0.41%35,370
Oct 29, 202522.5122.5422.3522.3822.26-0.75%103,723
Oct 28, 202522.6322.6322.5422.5522.43-0.38%23,064
Oct 27, 202522.6322.6622.5422.6322.520.54%60,716
Oct 24, 202522.5022.5822.4922.5122.400.65%46,219
Oct 23, 202522.2222.3822.2222.3722.250.66%28,939
Oct 22, 202522.3722.3722.1522.2222.11-0.69%11,599
Oct 21, 202522.3522.4222.3222.3722.260.08%47,696
Oct 20, 202522.2522.3822.2522.3622.240.98%30,966
Oct 17, 202522.0622.1821.9922.1422.030.39%13,141
Oct 16, 202522.3622.3622.0022.0521.94-0.96%18,581
Oct 15, 202522.3322.4622.1422.2722.150.37%39,694
Oct 14, 202521.9522.3621.9022.1922.070.48%153,259
Oct 13, 202522.0522.1521.9922.0821.971.19%29,792