Get the Stockscreener App
22.37
0.22%
0.05
After Hours:
22.50
0.13
+0.58%
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 December 18, 2025, is $22.37.
- Defiance Large Cap Ex Mag 7 Etf all-time high stock price is $23.44, occurred on November 12, 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 31.05% to $22.37 now.
- The 52-week high stock price for XMAG is $23.44, representing a 4.78% increase from the current share price, occurred on November 12, 2025.
- The 52-week low stock price for XMAG is $17.07, indicating a -23.69% 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 |
|---|---|---|---|---|---|
| Dec 18, 2025 | $22.53 | $22.36 | $0.174 | 45,947.0 | +0.22% |
| Dec 17, 2025 | $23.37 | $22.29 | $1.08 | 92,790.0 | -0.93% |
| Dec 16, 2025 | $22.64 | $22.40 | $0.24 | 124,712.0 | -0.88% |
| Dec 15, 2025 | $22.90 | $22.57 | $0.33 | 401,950.0 | +0.42% |
| Dec 12, 2025 | $22.85 | $22.59 | $0.2625 | 70,771.0 | -1.01% |
| Dec 11, 2025 | $22.90 | $22.64 | $0.2604 | 95,023.0 | +0.66% |
| Dec 10, 2025 | $22.78 | $22.50 | $0.28 | 91,307.0 | +1.05% |
| Dec 09, 2025 | $22.63 | $22.48 | $0.1494 | 105,298.0 | -0.26% |
| Dec 08, 2025 | $22.69 | $22.51 | $0.18 | 65,560.0 | -0.44% |
| Dec 05, 2025 | $22.71 | $22.59 | $0.12 | 75,700.0 | +0.33% |
| Dec 04, 2025 | $22.64 | $22.50 | $0.14 | 150,398.0 | -0.04% |
| Dec 03, 2025 | $22.58 | $22.43 | $0.15 | 25,874.0 | +0.76% |
| Dec 02, 2025 | $22.50 | $22.39 | $0.11 | 168,750.0 | -0.37% |
| Dec 01, 2025 | $22.55 | $22.45 | $0.10 | 66,226.0 | -0.53% |
| Nov 28, 2025 | $22.61 | $22.48 | $0.135 | 15,289.0 | +0.68% |
| Nov 26, 2025 | $22.52 | $22.34 | $0.18 | 42,607.0 | +0.82% |
| Nov 25, 2025 | $22.31 | $22.00 | $0.3069 | 34,014.0 | +1.25% |
| Nov 24, 2025 | $22.05 | $21.83 | $0.22 | 53,056.0 | +1.00% |
| Nov 21, 2025 | $21.93 | $21.57 | $0.355 | 56,641.0 | +1.00% |
| Nov 20, 2025 | $22.19 | $21.57 | $0.6212 | 44,928.0 | -1.44% |
| Nov 19, 2025 | $21.99 | $21.80 | $0.19 | 70,044.0 | -0.03% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $23.37 | $22.29 | $1.08 | 1,626,253.0 | -1.06% |
| 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% |
0.06%
1.34%
Cap:
|
Volume (24h):