Get the Stockscreener App
22.93
0.52%
0.1888
After Hours:
22.82
-0.11
-0.48%
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 March 09, 2026, is $22.93.
- Defiance Large Cap Ex Mag 7 Etf all-time high stock price is $23.48, occurred on February 12, 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 34.33% to $22.93 now.
- The 52-week high stock price for XMAG is $23.48, representing a 2.40% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for XMAG is $17.07, indicating a -25.56% 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 |
|---|---|---|---|---|---|
| Mar 09, 2026 | $22.93 | $22.35 | $0.58 | 84,199.0 | +0.83% |
| Mar 06, 2026 | $22.84 | $22.61 | $0.225 | 100,792.0 | -1.17% |
| Mar 05, 2026 | $23.18 | $22.84 | $0.345 | 86,611.0 | -0.84% |
| Mar 04, 2026 | $23.24 | $23.00 | $0.245 | 71,513.0 | +0.65% |
| Mar 03, 2026 | $23.16 | $22.69 | $0.4744 | 112,024.0 | -1.22% |
| Mar 02, 2026 | $23.38 | $23.12 | $0.26 | 103,388.0 | -0.10% |
| Feb 27, 2026 | $23.38 | $23.16 | $0.2249 | 43,371.0 | +0.17% |
| Feb 26, 2026 | $23.35 | $23.15 | $0.1999 | 46,335.0 | +0.06% |
| Feb 25, 2026 | $23.32 | $23.20 | $0.124 | 28,882.0 | +0.57% |
| Feb 24, 2026 | $23.21 | $22.99 | $0.219 | 63,690.0 | +0.47% |
| Feb 23, 2026 | $23.29 | $22.97 | $0.32 | 120,896.0 | -1.11% |
| Feb 20, 2026 | $23.35 | $23.15 | $0.20 | 45,009.0 | +0.46% |
| Feb 19, 2026 | $23.31 | $23.09 | $0.2197 | 46,750.0 | -0.41% |
| Feb 18, 2026 | $23.40 | $23.21 | $0.19 | 74,825.0 | +0.59% |
| Feb 17, 2026 | $23.28 | $23.01 | $0.27 | 69,438.0 | -0.05% |
| Feb 13, 2026 | $23.32 | $23.01 | $0.3099 | 80,856.0 | +0.63% |
| Feb 12, 2026 | $23.48 | $23.01 | $0.47 | 55,155.0 | -1.24% |
| Feb 11, 2026 | $23.42 | $23.19 | $0.2299 | 56,661.0 | +0.41% |
| Feb 10, 2026 | $23.41 | $23.23 | $0.18 | 62,443.0 | -0.38% |
| Feb 09, 2026 | $23.40 | $23.17 | $0.2317 | 92,353.0 | +0.24% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $23.38 | $22.35 | $1.03 | 642,726.0 | -1.86% |
| 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% |
0.19%
Cap:
|
Volume (24h):