Get the Stockscreener App
18.60
0.49%
0.09
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 April 17, 2025, is $18.60.
- 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 8.96% to $18.60 now.
- The 52-week high stock price for XMAG is $20.97, representing a 12.74% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for XMAG is $17.07, indicating a -8.23% 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 08, 2025 | $18.41 | $17.39 | $1.02 | 76,433.0 | -1.12% |
| Apr 07, 2025 | $18.21 | $17.07 | $1.14 | 34,009.0 | -0.17% |
| Apr 04, 2025 | $18.52 | $17.81 | $0.7074 | 90,837.0 | -6.36% |
| Apr 03, 2025 | $19.37 | $18.97 | $0.40 | 64,696.0 | -3.94% |
| Apr 02, 2025 | $19.82 | $19.52 | $0.30 | 17,970.0 | +0.71% |
| Apr 01, 2025 | $19.69 | $19.45 | $0.2399 | 21,350.0 | -0.20% |
| Mar 31, 2025 | $19.70 | $19.26 | $0.44 | 37,736.0 | +0.97% |
| Mar 28, 2025 | $19.80 | $19.47 | $0.326 | 30,832.0 | -1.56% |
| Mar 27, 2025 | $19.90 | $19.71 | $0.19 | 40,375.0 | -0.35% |
| Mar 26, 2025 | $20.03 | $19.84 | $0.1851 | 6,608.0 | -0.55% |
| Mar 25, 2025 | $20.06 | $19.95 | $0.1104 | 16,877.0 | -0.25% |
| Mar 24, 2025 | $20.05 | $19.88 | $0.17 | 29,298.0 | +1.67% |
| Mar 21, 2025 | $19.74 | $19.60 | $0.1407 | 26,715.0 | -0.45% |
| Mar 20, 2025 | $19.89 | $19.74 | $0.15 | 41,987.0 | -0.20% |
| Mar 19, 2025 | $19.85 | $19.64 | $0.21 | 13,880.0 | +0.97% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $19.82 | $17.07 | $2.75 | 533,057.0 | -5.58% |
| 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% |
0.24%
0.01%
Cap:
|
Volume (24h):