Get the Stockscreener App
25.73
0.68%
-0.175
After Hours:
25.78
0.045
+0.17%
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 September 09, 2026, is $25.73.
- 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 50.76% to $25.73 now.
- The 52-week high stock price for XMAG is $26.92, representing a 4.59% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for XMAG is $21.57, indicating a -16.19% decrease from the current share price, occurred on November 20, 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 |
|---|---|---|---|---|---|
| Sep 09, 2026 | $25.87 | $25.73 | $0.135 | 24,224.0 | -0.68% |
| Sep 08, 2026 | $26.05 | $25.86 | $0.19 | 58,485.0 | -0.33% |
| Sep 04, 2026 | $26.06 | $25.90 | $0.16 | 137,636.0 | -0.25% |
| Sep 03, 2026 | $26.06 | $25.79 | $0.27 | 37,819.0 | +0.87% |
| Sep 02, 2026 | $25.88 | $25.72 | $0.1562 | 30,798.0 | +0.53% |
| Sep 01, 2026 | $25.88 | $25.67 | $0.2117 | 69,222.0 | -1.27% |
| Aug 31, 2026 | $26.03 | $25.86 | $0.17 | 34,327.0 | -0.15% |
| Aug 28, 2026 | $26.22 | $26.00 | $0.22 | 77,758.0 | -0.36% |
| Aug 27, 2026 | $26.21 | $26.10 | $0.11 | 158,709.0 | -0.08% |
| Aug 26, 2026 | $26.26 | $26.11 | $0.1502 | 33,376.0 | -0.05% |
| Aug 25, 2026 | $26.21 | $26.09 | $0.12 | 48,633.0 | +0.35% |
| Aug 24, 2026 | $26.16 | $26.02 | $0.1351 | 48,314.0 | -0.50% |
| Aug 21, 2026 | $26.24 | $26.10 | $0.14 | 82,463.0 | +0.75% |
| Aug 20, 2026 | $26.91 | $26.02 | $0.89 | 64,916.0 | -0.76% |
| Aug 19, 2026 | $26.40 | $26.22 | $0.1795 | 75,498.0 | -0.01% |
| Aug 18, 2026 | $26.34 | $26.22 | $0.12 | 151,526.0 | -0.80% |
| Aug 17, 2026 | $26.57 | $26.45 | $0.12 | 56,587.0 | -0.38% |
| Aug 14, 2026 | $26.57 | $26.45 | $0.12 | 36,352.0 | +0.04% |
| Aug 13, 2026 | $26.92 | $26.45 | $0.4666 | 42,035.0 | +0.61% |
| Aug 12, 2026 | $26.46 | $26.29 | $0.1722 | 74,183.0 | +0.50% |
| Aug 11, 2026 | $26.30 | $26.18 | $0.12 | 73,572.0 | +0.28% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $26.06 | $25.67 | $0.39 | 382,408.0 | -1.13% |
| 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% |
0.50%
7.15%
Cap:
|
Volume (24h):