Get the Stockscreener App
19.76
0.36%
0.07
After Hours:
19.74
-0.02
-0.10%
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 May 08, 2025, is $19.76.
- 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 15.76% to $19.76 now.
- The 52-week high stock price for XMAG is $20.97, representing a 6.12% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for XMAG is $17.07, indicating a -13.61% 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 |
|---|---|---|---|---|---|
| May 08, 2025 | $19.94 | $19.74 | $0.20 | 7,238.0 | +0.36% |
| May 07, 2025 | $19.69 | $19.55 | $0.14 | 16,208.0 | +0.56% |
| May 06, 2025 | $19.64 | $19.52 | $0.1199 | 15,222.0 | -0.61% |
| May 05, 2025 | $19.80 | $19.66 | $0.145 | 91,131.0 | -0.48% |
| May 02, 2025 | $19.82 | $19.67 | $0.15 | 17,206.0 | +1.73% |
| May 01, 2025 | $19.61 | $19.46 | $0.1521 | 16,421.0 | -0.37% |
| Apr 30, 2025 | $19.53 | $19.10 | $0.4303 | 19,147.0 | +0.26% |
| Apr 29, 2025 | $19.50 | $19.29 | $0.2048 | 11,121.0 | +0.88% |
| Apr 28, 2025 | $19.37 | $19.15 | $0.22 | 15,912.0 | +0.36% |
| Apr 25, 2025 | $19.29 | $19.13 | $0.1575 | 19,181.0 | -0.03% |
| Apr 24, 2025 | $19.27 | $18.89 | $0.38 | 11,685.0 | +1.77% |
| Apr 23, 2025 | $19.27 | $18.83 | $0.4438 | 18,414.0 | +1.29% |
| Apr 22, 2025 | $18.72 | $18.50 | $0.2199 | 14,573.0 | +2.25% |
| Apr 21, 2025 | $18.57 | $18.05 | $0.5249 | 17,465.0 | -1.83% |
| Apr 17, 2025 | $18.80 | $18.59 | $0.21 | 15,545.0 | +0.49% |
| Apr 16, 2025 | $18.82 | $18.40 | $0.42 | 14,346.0 | -1.44% |
| Apr 15, 2025 | $18.97 | $18.77 | $0.1999 | 12,588.0 | -0.11% |
| Apr 14, 2025 | $18.91 | $18.70 | $0.2085 | 24,538.0 | +0.97% |
| Apr 11, 2025 | $18.66 | $18.12 | $0.5399 | 16,236.0 | +1.47% |
| Apr 10, 2025 | $18.61 | $17.94 | $0.6749 | 98,612.0 | -3.17% |
| Apr 09, 2025 | $18.95 | $17.41 | $1.54 | 30,352.0 | +7.79% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $19.94 | $19.46 | $0.4821 | 170,664.0 | +1.18% |
| 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% |
0.42%
0.35%
Cap:
|
Volume (24h):