Get the Stockscreener App
25.57
0.74%
-0.19
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 October 14, 2026, is $25.57.
- Defiance Large Cap Ex Mag 7 Etf all-time high stock price is $26.92, occurred on August 13, 2026.
- 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 49.79% to $25.57 now.
- The 52-week high stock price for XMAG is $26.92, representing a 5.27% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for XMAG is $21.57, indicating a -15.65% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Defiance Large Cap Ex Mag 7 Etf (XMAG) stock in the beginning of 2025 was $19.57. The stock closed the year at $22.57, a gain of over 15.34% for the year.
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 |
|---|---|---|---|---|---|
| Oct 14, 2026 | $25.66 | $25.51 | $0.155 | 52,355.0 | -0.74% |
| Oct 13, 2026 | $25.82 | $25.66 | $0.1524 | 29,359.0 | -0.46% |
| Oct 12, 2026 | $25.95 | $25.80 | $0.15 | 18,944.0 | -0.15% |
| Oct 09, 2026 | $25.93 | $25.75 | $0.18 | 59,316.0 | +0.78% |
| Oct 08, 2026 | $25.74 | $25.64 | $0.10 | 16,454.0 | -0.23% |
| Oct 07, 2026 | $25.85 | $25.51 | $0.34 | 41,011.0 | -0.54% |
| Oct 06, 2026 | $25.98 | $25.83 | $0.15 | 28,444.0 | +0.77% |
| Oct 05, 2026 | $25.77 | $25.50 | $0.269 | 46,552.0 | +0.28% |
| Oct 02, 2026 | $25.96 | $25.55 | $0.4113 | 64,893.0 | +0.43% |
| Oct 01, 2026 | $25.55 | $25.29 | $0.26 | 47,302.0 | +0.67% |
| Sep 30, 2026 | $25.62 | $25.37 | $0.25 | 46,570.0 | -0.80% |
| Sep 29, 2026 | $25.65 | $25.49 | $0.16 | 33,662.0 | +0.18% |
| Sep 28, 2026 | $25.73 | $25.45 | $0.2783 | 64,504.0 | -1.02% |
| Sep 25, 2026 | $25.87 | $25.65 | $0.2199 | 46,804.0 | +0.20% |
| Sep 24, 2026 | $25.79 | $25.57 | $0.2199 | 22,248.0 | -0.16% |
| Sep 23, 2026 | $25.90 | $25.70 | $0.20 | 63,512.0 | -0.46% |
| Sep 22, 2026 | $25.90 | $25.73 | $0.17 | 13,217.0 | +0.12% |
| Sep 21, 2026 | $25.93 | $25.64 | $0.2898 | 32,319.0 | +1.49% |
| Sep 18, 2026 | $25.52 | $25.38 | $0.1362 | 55,503.0 | -0.12% |
| Sep 17, 2026 | $25.64 | $25.45 | $0.1924 | 12,209.0 | +0.89% |
| Sep 16, 2026 | $25.58 | $25.15 | $0.43 | 33,200.0 | -0.45% |
| Sep 15, 2026 | $25.61 | $25.40 | $0.2099 | 74,411.0 | -0.63% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $25.98 | $25.29 | $0.69 | 404,630.0 | +0.79% |
| Sep, 2026 | $26.06 | $25.15 | $0.91 | 1,341,278.0 | -2.54% |
| Aug, 2026 | $26.92 | $25.26 | $1.66 | 1,387,455.0 | +2.64% |
| Jul, 2026 | $26.10 | $25.00 | $1.10 | 2,127,422.0 | -2.76% |
| Jun, 2026 | $26.10 | $24.46 | $1.64 | 2,011,599.0 | +3.90% |
| May, 2026 | $25.18 | $23.84 | $1.34 | 545,588.0 | +4.68% |
| Apr, 2026 | $24.02 | $22.04 | $1.98 | 623,871.0 | +7.94% |
| Mar, 2026 | $23.38 | $21.62 | $1.76 | 1,684,405.0 | -4.91% |
| Feb, 2026 | $23.48 | $22.66 | $0.82 | 1,363,365.0 | +1.91% |
| Jan, 2026 | $23.19 | $22.43 | $0.758 | 1,946,488.0 | +1.57% |
Defiance Large Cap Ex Mag 7 Etf Stock (XMAG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $23.37 | $22.29 | $1.08 | 2,305,472.0 | +0.27% |
| Nov, 2025 | $23.44 | $21.57 | $1.87 | 1,051,666.0 | +1.19% |
| Oct, 2025 | $22.66 | $21.82 | $0.8387 | 824,991.0 | +0.87% |
| Sep, 2025 | $22.23 | $21.41 | $0.815 | 417,649.0 | +2.18% |
| Aug, 2025 | $21.78 | $20.86 | $0.9176 | 381,364.0 | +2.17% |
| Jul, 2025 | $21.62 | $21.00 | $0.6201 | 171,234.0 | +0.04% |
| Jun, 2025 | $21.21 | $20.15 | $1.06 | 253,155.0 | +4.17% |
| 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% |
0.71%
0.04%
Cap:
|
Volume (24h):