Get the Stockscreener App
21.82
2.08%
-0.4639
After Hours:
21.85
0.0287
+0.13%
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 10, 2025, is $21.82.
- Defiance Large Cap Ex Mag 7 Etf all-time high stock price is $22.44, occurred on October 07, 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 27.83% to $21.82 now.
- The 52-week high stock price for XMAG is $22.44, representing a 2.84% increase from the current share price, occurred on October 07, 2025.
- The 52-week low stock price for XMAG is $17.07, indicating a -21.77% 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $22.36 | $21.82 | $0.5387 | 32,640.0 | -2.08% |
| Oct 09, 2025 | $22.44 | $22.27 | $0.17 | 32,320.0 | -0.54% |
| Oct 08, 2025 | $22.42 | $22.34 | $0.08 | 17,853.0 | +0.55% |
| Oct 07, 2025 | $22.44 | $22.22 | $0.22 | 16,966.0 | -0.36% |
| Oct 06, 2025 | $22.42 | $22.32 | $0.1021 | 21,448.0 | +0.22% |
| Oct 03, 2025 | $22.42 | $22.30 | $0.12 | 15,249.0 | +0.23% |
| Oct 02, 2025 | $22.29 | $22.18 | $0.115 | 13,793.0 | +0.16% |
| Oct 01, 2025 | $22.25 | $22.09 | $0.16 | 17,052.0 | +0.36% |
| Sep 30, 2025 | $22.15 | $22.00 | $0.1499 | 8,938.0 | +0.37% |
| Sep 29, 2025 | $22.15 | $22.05 | $0.098 | 19,933.0 | +0.06% |
| Sep 26, 2025 | $22.06 | $21.97 | $0.09 | 7,677.0 | +0.79% |
| Sep 25, 2025 | $21.94 | $21.86 | $0.08 | 13,308.0 | -0.59% |
| Sep 24, 2025 | $22.11 | $21.99 | $0.1195 | 38,393.0 | -0.36% |
| Sep 23, 2025 | $22.23 | $22.07 | $0.1546 | 6,108.0 | -0.28% |
| Sep 22, 2025 | $22.17 | $22.00 | $0.17 | 23,749.0 | +0.19% |
| Sep 19, 2025 | $22.12 | $22.01 | $0.115 | 32,050.0 | +0.06% |
| Sep 18, 2025 | $22.16 | $22.02 | $0.1366 | 15,288.0 | +0.49% |
| Sep 17, 2025 | $22.07 | $21.89 | $0.175 | 62,151.0 | +0.18% |
| Sep 16, 2025 | $22.02 | $21.89 | $0.1279 | 21,222.0 | -0.16% |
| Sep 15, 2025 | $22.03 | $21.96 | $0.07 | 16,885.0 | -0.01% |
| Sep 12, 2025 | $22.11 | $21.97 | $0.14 | 21,037.0 | -0.58% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $22.44 | $21.82 | $0.6187 | 199,961.0 | -1.49% |
| 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% |
1.71%
Cap:
|
Volume (24h):