Skip to main content
Defiance Large Cap ex-Mag 7 ETF (XMAG)
NASDAQ: XMAG · Real-Time Price · USD
23.52
-0.20 (-0.84%)
Apr 28, 2026, 4:00 PM EDT - Market closed

XMAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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