Skip to main content
Defiance Large Cap ex-Mag 7 ETF (XMAG)
NASDAQ: XMAG · Real-Time Price · USD
22.64
+0.07 (0.31%)
At close: Dec 5, 2025, 4:00 PM EST
23.09
+0.45 (1.99%)
After-hours: Dec 5, 2025, 6:59 PM EST

XMAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.6122.7122.5922.6422.640.33%75,700
Dec 4, 202522.5522.6422.5022.5722.57-0.04%150,681
Dec 3, 202522.4522.5822.4322.5822.580.75%25,984
Dec 2, 202522.4922.5022.3922.4122.41-0.37%168,750
Dec 1, 202522.5022.5522.4522.4922.49-0.53%66,246
Nov 28, 202522.5222.6122.4822.6122.610.68%15,289
Nov 26, 202522.3422.5222.3422.4622.460.82%42,607
Nov 25, 202522.0022.3122.0022.2822.281.25%34,240
Nov 24, 202521.8722.0521.8322.0022.001.00%53,725
Nov 21, 202521.6521.9321.5821.7821.781.00%56,652
Nov 20, 202522.1222.1921.5721.5721.57-1.44%44,954
Nov 19, 202521.9421.9921.8021.8821.88-0.03%70,155
Nov 18, 202521.8622.0121.7621.8921.89-0.27%70,916
Nov 17, 202522.2822.2821.8621.9521.95-0.99%66,860
Nov 14, 202522.0822.3122.0222.1722.17-0.42%42,759
Nov 13, 202522.5022.5222.2122.2622.26-1.29%75,120
Nov 12, 202522.5923.4422.5322.5622.560.53%81,020
Nov 11, 202522.5022.5022.3222.4422.440.44%71,662
Nov 10, 202522.3122.3922.1722.3422.340.92%91,838
Nov 7, 202522.0022.1321.8722.1322.130.29%45,211
Nov 6, 202522.1422.1821.9622.0722.07-0.63%47,973
Nov 5, 202522.0822.2822.0822.2122.210.63%52,864
Nov 4, 202522.0722.2322.0322.0722.07-0.81%40,692
Nov 3, 202522.3722.3722.0622.2522.25-0.42%49,584
Oct 31, 202522.2922.3922.2222.3422.340.26%15,176
Oct 30, 202522.3822.5122.2722.2922.29-0.41%35,370
Oct 29, 202522.5122.5422.3522.3822.38-0.75%103,723
Oct 28, 202522.6322.6322.5422.5522.55-0.38%23,064
Oct 27, 202522.6322.6622.5422.6322.630.54%60,716
Oct 24, 202522.5022.5822.4922.5122.510.65%46,219
Oct 23, 202522.2222.3822.2222.3722.370.66%28,939
Oct 22, 202522.3722.3722.1522.2222.22-0.69%11,599
Oct 21, 202522.3522.4222.3222.3722.370.08%47,696
Oct 20, 202522.2522.3822.2522.3622.360.98%30,966
Oct 17, 202522.0622.1821.9922.1422.140.39%13,141
Oct 16, 202522.3622.3622.0022.0522.05-0.96%18,581
Oct 15, 202522.3322.4622.1422.2722.270.37%39,694
Oct 14, 202521.9522.3621.9022.1922.180.48%153,259
Oct 13, 202522.0522.1521.9922.0822.081.19%29,792
Oct 10, 202522.3522.3621.8221.8221.82-2.08%36,572
Oct 9, 202522.4322.4422.2722.2922.29-0.54%32,320
Oct 8, 202522.3722.4222.3422.4122.410.55%17,853
Oct 7, 202522.4422.4422.2222.2922.28-0.36%16,968
Oct 6, 202522.4122.4222.3222.3722.370.22%21,448
Oct 3, 202522.3022.4222.3022.3222.320.22%15,250
Oct 2, 202522.2922.2922.1822.2722.270.16%14,793
Oct 1, 202522.0922.2522.0922.2322.230.36%17,057
Sep 30, 202522.0722.1522.0022.1522.150.37%8,938
Sep 29, 202522.1522.1522.0522.0722.070.06%20,033
Sep 26, 202521.9922.0621.9722.0522.050.80%7,677
Sep 25, 202521.9021.9421.8621.8821.88-0.59%13,308
Sep 24, 202522.0922.1121.9922.0122.01-0.36%38,393
Sep 23, 202522.1422.2322.0722.0922.09-0.28%6,108
Sep 22, 202522.0322.1722.0022.1522.150.19%23,749
Sep 19, 202522.0222.1322.0122.1122.110.06%33,050
Sep 18, 202522.0222.1622.0222.1022.100.49%15,288
Sep 17, 202522.0622.0721.9021.9921.990.18%62,152
Sep 16, 202522.0222.0221.9021.9521.95-0.16%21,226
Sep 15, 202522.0322.0321.9621.9921.99-0.01%16,885
Sep 12, 202522.1122.1121.9721.9921.99-0.57%21,037
Sep 11, 202521.9422.1221.9422.1122.110.88%20,053
Sep 10, 202521.8721.9821.8621.9221.920.61%20,449
Sep 9, 202521.7321.8021.7321.7921.790.15%13,999
Sep 8, 202521.7821.7821.6621.7621.760.38%9,823
Sep 5, 202521.8721.8721.6321.6821.67-0.02%10,632
Sep 4, 202521.5621.6921.5621.6821.680.74%19,846
Sep 3, 202521.5721.5721.4321.5221.52-0.24%9,993
Sep 2, 202521.5421.5921.4121.5721.57-0.49%26,416
Aug 29, 202521.7021.7521.6221.6821.68-0.37%35,848
Aug 28, 202521.7321.7821.7121.7621.760.33%21,029
Aug 27, 202521.5921.7221.5921.6921.690.28%10,145
Aug 26, 202521.5721.6321.5421.6321.630.39%23,531
Aug 25, 202521.6921.6921.5421.5421.54-0.67%30,341
Aug 22, 202521.4821.7521.4821.6921.691.33%25,404
Aug 21, 202521.4021.4821.3621.4021.40-0.38%8,330
Aug 20, 202521.4521.5421.3821.4921.480.17%13,544
Aug 19, 202521.4721.5721.4321.4521.45-0.17%20,293
Aug 18, 202521.4721.4921.4121.4921.490.05%21,070
Aug 15, 202521.4921.5021.4321.4721.47-0.18%10,541
Aug 14, 202521.4521.5321.4521.5121.51-0.13%21,452
Aug 13, 202521.4721.5621.4421.5421.540.59%19,626
Aug 12, 202521.2421.4221.2421.4221.421.12%50,177
Aug 11, 202521.2521.2921.1821.1821.18-0.26%8,556
Aug 8, 202521.2021.2521.2021.2321.230.39%6,117
Aug 7, 202521.3121.3121.0821.1521.15-0.41%14,573
Aug 6, 202521.2321.2521.1521.2421.240.28%5,868
Aug 5, 202521.3021.3021.1221.1821.18-0.43%12,091
Aug 4, 202521.0921.2721.0921.2721.271.27%7,829
Aug 1, 202521.0621.0620.8621.0021.00-1.01%15,530
Jul 31, 202521.4321.4821.2221.2221.22-1.16%23,251
Jul 30, 202521.5621.5721.4121.4721.47-0.23%21,985
Jul 29, 202521.5621.5921.4821.5221.52-0.16%4,102
Jul 28, 202521.6021.6221.5221.5521.55-0.32%11,233
Jul 25, 202521.5521.6221.4921.6221.620.44%6,998
Jul 24, 202521.5121.5621.5121.5321.520.02%4,999
Jul 23, 202521.4721.5221.4221.5221.520.73%6,993
Jul 22, 202521.2521.3721.2521.3721.360.43%6,943
Jul 21, 202521.3721.4121.2621.2721.27-0.06%7,820
Jul 18, 202521.3421.3521.2921.2921.29-0.25%2,077
Jul 17, 202521.2121.3421.2121.3421.340.67%7,088