Get the Stockscreener App
22.17
0.42%
-0.0935
After Hours:
22.17
-0.0004
-0.00%
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 November 14, 2025, is $22.17.
- 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 29.88% to $22.17 now.
- The 52-week high stock price for XMAG is $23.44, representing a 5.73% increase from the current share price, occurred on November 12, 2025.
- The 52-week low stock price for XMAG is $17.07, indicating a -23.01% 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 |
|---|---|---|---|---|---|
| Nov 14, 2025 | $22.31 | $22.02 | $0.29 | 42,759.0 | -0.42% |
| Nov 13, 2025 | $22.52 | $22.21 | $0.3065 | 74,548.0 | -1.29% |
| Nov 12, 2025 | $23.44 | $22.53 | $0.91 | 80,613.0 | +0.53% |
| Nov 11, 2025 | $22.50 | $22.32 | $0.18 | 71,525.0 | +0.44% |
| Nov 10, 2025 | $22.39 | $22.17 | $0.22 | 91,686.0 | +0.92% |
| Nov 07, 2025 | $22.13 | $21.87 | $0.2671 | 45,211.0 | +0.28% |
| Nov 06, 2025 | $22.18 | $21.96 | $0.22 | 47,872.0 | -0.63% |
| Nov 05, 2025 | $22.28 | $22.08 | $0.20 | 52,864.0 | +0.63% |
| Nov 04, 2025 | $22.23 | $22.03 | $0.2025 | 40,687.0 | -0.81% |
| Nov 03, 2025 | $22.37 | $22.06 | $0.31 | 49,584.0 | -0.42% |
| Oct 31, 2025 | $22.39 | $22.22 | $0.1717 | 15,159.0 | +0.26% |
| Oct 30, 2025 | $22.51 | $22.27 | $0.24 | 35,220.0 | -0.41% |
| Oct 29, 2025 | $22.54 | $22.35 | $0.1896 | 103,722.0 | -0.75% |
| Oct 28, 2025 | $22.63 | $22.54 | $0.0882 | 23,019.0 | -0.38% |
| Oct 27, 2025 | $22.66 | $22.54 | $0.12 | 60,715.0 | +0.54% |
| Oct 24, 2025 | $22.58 | $22.49 | $0.09 | 46,209.0 | +0.65% |
| Oct 23, 2025 | $22.38 | $22.22 | $0.16 | 28,939.0 | +0.66% |
| Oct 22, 2025 | $22.37 | $22.15 | $0.2195 | 11,596.0 | -0.69% |
| Oct 21, 2025 | $22.42 | $22.32 | $0.10 | 47,695.0 | +0.08% |
| Oct 20, 2025 | $22.38 | $22.25 | $0.13 | 30,944.0 | +0.98% |
| Oct 17, 2025 | $22.18 | $21.99 | $0.1883 | 13,141.0 | +0.39% |
| Oct 16, 2025 | $22.36 | $22.00 | $0.36 | 18,570.0 | -0.96% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $23.44 | $21.87 | $1.57 | 640,108.0 | -0.78% |
| 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% |
0.20%
0.13%
Cap:
|
Volume (24h):