Get the Stockscreener App
21.43
0.77%
0.1639
After Hours:
21.45
0.0158
+0.07%
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 July 03, 2025, is $21.43.
- 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 25.57% to $21.43 now.
- The 52-week high stock price for XMAG is $20.97, representing a -2.17% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for XMAG is $17.07, indicating a -20.36% 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 |
|---|---|---|---|---|---|
| Jul 03, 2025 | $21.46 | $21.33 | $0.13 | 2,090.0 | +0.77% |
| Jul 02, 2025 | $21.27 | $21.14 | $0.135 | 4,561.0 | +0.00% |
| Jul 01, 2025 | $21.30 | $21.15 | $0.1495 | 7,316.0 | +0.28% |
| Jun 30, 2025 | $21.21 | $21.09 | $0.12 | 10,726.0 | +1.10% |
| Jun 27, 2025 | $21.12 | $20.95 | $0.17 | 11,999.0 | +0.19% |
| Jun 26, 2025 | $20.95 | $20.84 | $0.11 | 5,375.0 | +0.72% |
| Jun 25, 2025 | $20.89 | $20.79 | $0.10 | 9,349.0 | -0.43% |
| Jun 24, 2025 | $20.94 | $20.74 | $0.20 | 8,459.0 | +1.11% |
| Jun 23, 2025 | $20.65 | $20.38 | $0.27 | 19,491.0 | +0.90% |
| Jun 20, 2025 | $20.58 | $20.43 | $0.15 | 8,698.0 | -0.22% |
| Jun 18, 2025 | $20.58 | $20.51 | $0.0701 | 3,446.0 | -0.05% |
| Jun 17, 2025 | $20.63 | $20.48 | $0.1499 | 5,930.0 | -0.77% |
| Jun 16, 2025 | $20.73 | $20.65 | $0.08 | 5,509.0 | +0.63% |
| Jun 13, 2025 | $20.59 | $20.48 | $0.1088 | 2,383.0 | -0.92% |
| Jun 12, 2025 | $20.75 | $20.64 | $0.11 | 6,067.0 | +0.28% |
| Jun 11, 2025 | $20.74 | $20.61 | $0.13 | 45,169.0 | +0.11% |
| Jun 10, 2025 | $20.68 | $20.57 | $0.1099 | 14,454.0 | +0.27% |
| Jun 09, 2025 | $20.69 | $20.57 | $0.1195 | 6,925.0 | -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 |
|---|---|---|---|---|---|
| Jul, 2025 | $21.46 | $21.14 | $0.3247 | 16,057.0 | +1.06% |
| 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% |
0.53%
Cap:
|
Volume (24h):