Get the Stockscreener App
21.54
0.67%
-0.1462
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 August 25, 2025, is $21.54.
- Defiance Large Cap Ex Mag 7 Etf all-time high stock price is $21.62, occurred on July 25, 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 26.20% to $21.54 now.
- The 52-week high stock price for XMAG is $21.62, representing a 0.36% increase from the current share price, occurred on July 25, 2025.
- The 52-week low stock price for XMAG is $17.07, indicating a -20.76% 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 |
|---|---|---|---|---|---|
| Aug 25, 2025 | $21.69 | $21.54 | $0.1483 | 30,241.0 | -0.67% |
| Aug 22, 2025 | $21.75 | $21.48 | $0.27 | 25,404.0 | +1.33% |
| Aug 21, 2025 | $21.48 | $21.36 | $0.12 | 8,330.0 | -0.38% |
| Aug 20, 2025 | $21.54 | $21.38 | $0.163 | 13,543.0 | +0.17% |
| Aug 19, 2025 | $21.57 | $21.43 | $0.14 | 20,293.0 | -0.17% |
| Aug 18, 2025 | $21.49 | $21.41 | $0.08 | 21,070.0 | +0.05% |
| Aug 15, 2025 | $21.50 | $21.43 | $0.07 | 10,541.0 | -0.18% |
| Aug 14, 2025 | $21.53 | $21.45 | $0.08 | 21,452.0 | -0.13% |
| Aug 13, 2025 | $21.56 | $21.44 | $0.12 | 19,626.0 | +0.59% |
| Aug 12, 2025 | $21.42 | $21.24 | $0.18 | 49,777.0 | +1.12% |
| Aug 11, 2025 | $21.29 | $21.18 | $0.1118 | 8,556.0 | -0.26% |
| Aug 08, 2025 | $21.25 | $21.20 | $0.045 | 6,087.0 | +0.40% |
| Aug 07, 2025 | $21.31 | $21.08 | $0.23 | 14,573.0 | -0.41% |
| Aug 06, 2025 | $21.25 | $21.15 | $0.103 | 5,868.0 | +0.27% |
| Aug 05, 2025 | $21.30 | $21.12 | $0.18 | 12,091.0 | -0.43% |
| Aug 04, 2025 | $21.27 | $21.09 | $0.1809 | 7,829.0 | +1.27% |
| Aug 01, 2025 | $21.06 | $20.86 | $0.198 | 15,530.0 | -1.01% |
| Jul 31, 2025 | $21.48 | $21.22 | $0.2568 | 23,251.0 | -1.16% |
| Jul 30, 2025 | $21.57 | $21.41 | $0.1592 | 21,975.0 | -0.23% |
| Jul 29, 2025 | $21.59 | $21.48 | $0.105 | 4,102.0 | -0.16% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $21.75 | $20.86 | $0.888 | 321,052.0 | +1.52% |
| 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% |
0.78%
Cap:
|
Volume (24h):