Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Defiance Large Cap ex-Mag 7 ETF XMAG

Full chart Compare
Set alert

Price alert · XMAG

All alert types
25.82 USD -0.16 (-0.62%)

Regular-session close

25.82 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

25.60 Day range 26.05
21.57 52-week range 26.56
YTD
+14.40%
1 year
+15.99%

XMAG price history

XMAG daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202626.0526.0525.6025.82-0.16-0.62%76,887
Nov 12, 202626.0326.1625.9125.98-0.02-0.08%391,200
Nov 11, 202625.9026.0525.7626.00+0.41+1.60%65,400
Nov 10, 202625.4425.6425.3425.59+0.02+0.08%49,300
Nov 9, 202625.0625.6625.0625.57+0.74+2.98%72,500
Nov 6, 202624.9025.0224.7224.83+0.03+0.12%107,500
Nov 5, 202625.8125.9224.7824.80-1.12-4.32%142,400
Nov 4, 202625.8125.9325.6925.92+0.27+1.05%63,400
Nov 3, 202625.6125.8425.6125.65+0.03+0.12%43,500
Nov 2, 202625.7625.9125.6225.62-0.10-0.39%86,700
Oct 30, 202626.0526.0525.5925.72-0.48-1.83%52,900
Oct 29, 202625.9926.2025.9926.20+0.20+0.77%113,600
Oct 28, 202625.9026.0325.8726.00+0.11+0.42%55,300
Oct 27, 202625.8625.9025.7225.89+0.13+0.50%69,300
Oct 26, 202625.5925.7925.5325.76+0.24+0.94%41,100
Oct 23, 202625.5125.6725.4725.52-0.15-0.58%30,800
Oct 22, 202625.6825.7225.5625.67-0.13-0.50%59,800
Oct 21, 202625.8125.8525.6725.80+0.12+0.47%42,300
Oct 20, 202625.4925.7425.4925.68+0.19+0.75%53,600
Oct 19, 202625.5525.6425.3425.490.000.00%80,800
Oct 16, 202625.7525.7725.4325.49-0.27-1.05%50,000
Oct 15, 202625.4425.7825.4425.76+0.19+0.74%78,900
Oct 14, 202625.6325.6725.5125.57-0.19-0.74%52,400
Oct 13, 202625.7625.8225.6725.76-0.12-0.46%29,400
Oct 12, 202625.9525.9525.8025.88-0.04-0.15%18,900
Oct 9, 202625.7525.9325.7525.92+0.20+0.78%59,300
Oct 8, 202625.6625.7425.6425.72-0.06-0.23%16,500
Oct 7, 202625.5125.8525.5125.78-0.14-0.54%41,000
Oct 6, 202625.8525.9825.8325.92+0.20+0.78%28,400
Oct 5, 202625.5825.7725.5025.72+0.07+0.27%46,600
Oct 2, 202625.6925.9625.5525.65+0.11+0.43%64,900
Oct 1, 202625.4025.5525.2925.54+0.17+0.67%47,300
Sep 30, 202625.5925.6225.3725.37-0.21-0.82%46,600
Sep 29, 202625.5425.6525.4925.58+0.05+0.20%33,700
Sep 28, 202625.6625.7325.4525.53-0.26-1.01%64,500
Sep 25, 202625.7425.8725.6525.79+0.05+0.19%46,800
Sep 24, 202625.7225.7925.5725.74-0.04-0.16%22,200
Sep 23, 202625.9025.9025.7025.78-0.12-0.46%63,500
Sep 22, 202625.8725.9025.7325.90+0.03+0.12%13,200
Sep 21, 202625.6825.9325.6425.87+0.38+1.49%32,300
Sep 18, 202625.5025.5225.3825.49-0.03-0.12%55,500
Sep 17, 202625.5725.6425.4525.52+0.22+0.87%12,200
Sep 16, 202625.4725.5825.1525.30-0.11-0.43%33,200
Sep 15, 202625.6125.6125.4025.41-0.16-0.63%74,400
Sep 14, 202625.7025.7025.4525.57-0.14-0.54%63,200
Sep 11, 202625.7925.8325.6625.71+0.18+0.71%390,400
Sep 10, 202625.6925.6925.5125.53-0.25-0.97%31,400
Sep 9, 202625.8225.8725.7425.78-0.13-0.50%24,200
Sep 8, 202626.0026.0525.8625.91-0.09-0.35%58,500
Sep 4, 202625.9926.0625.9026.00-0.06-0.23%137,600
Sep 3, 202626.0026.0625.7926.06+0.23+0.89%37,800
Sep 2, 202625.7225.8825.7225.83+0.13+0.51%30,800
Sep 1, 202625.8425.8825.6725.70-0.33-1.27%69,200
Aug 31, 202626.0226.0325.8626.03-0.04-0.15%34,300
Aug 28, 202626.2226.2226.0026.07-0.09-0.34%77,800
Aug 27, 202626.1926.2126.1026.16-0.03-0.11%158,700
Aug 26, 202626.1426.2626.1126.19-0.01-0.04%33,400
Aug 25, 202626.2126.2126.0926.20+0.09+0.34%48,600
Aug 24, 202626.0626.1626.0226.11-0.13-0.50%48,300
Aug 21, 202626.1626.2426.1026.24+0.19+0.73%82,500
Aug 20, 202626.9126.9126.0226.05-0.20-0.76%64,900
Aug 19, 202626.4026.4026.2226.250.000.00%75,500
Aug 18, 202626.2926.3426.2226.25-0.21-0.79%152,100
Aug 17, 202626.4726.5726.4526.46-0.10-0.38%56,600
Aug 14, 202626.5326.5726.4526.56+0.01+0.04%36,400

65 days, newest first. Daily bars as drawn on the XMAG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.