Get the Stockscreener App
20.64
0.83%
0.1689
After Hours:
20.62
-0.0189
-0.09%
Defiance Large Cap Ex Mag 7 Etf Stock (XMAG) Price History
The historical daily chart and data for Defiance Large Cap Ex Mag 7 Etf stock (XMAG), show that the latest closing stock price as of June 06, 2025, is $20.64.
- Defiance Large Cap Ex Mag 7 Etf all-time high stock price is $20.97, occurred on February 19, 2025.
- The lowest Defiance Large Cap Ex Mag 7 Etf stock price recorded was $17.07 on April 07, 2025. Since then, Defiance Large Cap Ex Mag 7 Etf's stock price has risen over 20.91% to $20.64 now.
- The 52-week high stock price for XMAG is $20.97, representing a 1.60% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for XMAG is $17.07, indicating a -17.29% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about XMAG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $20.64 | $20.57 | $0.075 | 24,425.0 | +0.83% |
| Jun 05, 2025 | $20.57 | $20.47 | $0.095 | 7,226.0 | -0.29% |
| Jun 04, 2025 | $20.64 | $20.53 | $0.11 | 38,820.0 | +0.05% |
| Jun 03, 2025 | $20.54 | $20.37 | $0.17 | 9,501.0 | +0.34% |
| Jun 02, 2025 | $20.45 | $20.15 | $0.3041 | 9,203.0 | +0.44% |
| May 30, 2025 | $20.36 | $20.21 | $0.15 | 2,300.0 | +0.34% |
| May 29, 2025 | $20.29 | $20.19 | $0.10 | 10,775.0 | +0.29% |
| May 28, 2025 | $20.34 | $20.23 | $0.108 | 1,989.0 | -0.58% |
| May 27, 2025 | $20.35 | $20.19 | $0.162 | 12,356.0 | +1.80% |
| May 23, 2025 | $20.06 | $19.89 | $0.167 | 6,548.0 | -0.45% |
| May 22, 2025 | $20.21 | $20.02 | $0.1899 | 11,360.0 | -0.10% |
| May 21, 2025 | $20.27 | $20.10 | $0.175 | 4,620.0 | -1.90% |
| May 20, 2025 | $20.53 | $20.43 | $0.0997 | 7,653.0 | -0.27% |
| May 19, 2025 | $20.55 | $20.39 | $0.155 | 41,777.0 | +0.24% |
| May 16, 2025 | $20.50 | $20.32 | $0.18 | 6,604.0 | +0.76% |
| May 15, 2025 | $20.34 | $20.10 | $0.24 | 3,893.0 | +0.87% |
| May 14, 2025 | $20.28 | $20.14 | $0.14 | 11,985.0 | -0.51% |
| May 13, 2025 | $20.34 | $20.23 | $0.11 | 18,094.0 | +0.39% |
| May 12, 2025 | $20.19 | $20.01 | $0.18 | 40,668.0 | +2.23% |
| May 09, 2025 | $19.81 | $19.69 | $0.1198 | 10,492.0 | -0.05% |
Defiance Large Cap Ex Mag 7 Etf Stock (XMAG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Defiance Large Cap Ex Mag 7 Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XMAG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Defiance Large Cap Ex Mag 7 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Defiance Large Cap Ex Mag 7 Etf Stock (XMAG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $20.64 | $20.15 | $0.4941 | 113,600.0 | +1.37% |
| May, 2025 | $20.55 | $19.46 | $1.09 | 354,540.0 | +4.25% |
| Apr, 2025 | $19.82 | $17.07 | $2.75 | 645,010.0 | -0.86% |
| Mar, 2025 | $20.68 | $19.07 | $1.61 | 688,844.0 | -4.09% |
| Feb, 2025 | $20.97 | $20.19 | $0.78 | 871,686.0 | +0.05% |
| Jan, 2025 | $20.72 | $19.38 | $1.34 | 828,505.0 | +4.64% |
Defiance Large Cap Ex Mag 7 Etf Stock (XMAG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.90 | $19.45 | $1.45 | 327,528.0 | -5.16% |
| Nov, 2024 | $20.87 | $19.45 | $1.42 | 346,006.0 | +6.19% |
| Oct, 2024 | $20.14 | $19.54 | $0.60 | 363,463.0 | +0.00% |
0.99%
Cap:
|
Volume (24h):