Defiance Large Cap Ex Mag 7 Etf (XMAG)

Overview News Price History Discussions Forecast

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 August 14, 2026, is $26.56.

Defiance Large Cap Ex Mag 7 Etf all-time high stock price is $26.92, occurred on August 13, 2026.
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 55.59% to $26.56 now.
The 52-week high stock price for XMAG is $26.92, representing a 1.34% increase from the current share price, occurred on August 13, 2026.
The 52-week low stock price for XMAG is $21.36, indicating a -19.58% decrease from the current share price, occurred on August 21, 2025.

The table below shows more information about XMAG historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Aug 14, 2026	$26.57	$26.45	$0.12	36,352.0	+0.04%
Aug 13, 2026	$26.92	$26.45	$0.4666	42,035.0	+0.61%
Aug 12, 2026	$26.46	$26.29	$0.1722	74,183.0	+0.50%
Aug 11, 2026	$26.30	$26.18	$0.12	73,572.0	+0.28%
Aug 10, 2026	$26.23	$26.10	$0.1274	23,370.0	+0.06%
Aug 07, 2026	$26.17	$25.98	$0.19	54,193.0	+0.83%
Aug 06, 2026	$26.07	$25.91	$0.16	31,902.0	-0.46%
Aug 05, 2026	$26.25	$25.99	$0.2599	47,250.0	-0.19%
Aug 04, 2026	$26.15	$25.70	$0.45	108,723.0	+2.43%
Aug 03, 2026	$25.55	$25.26	$0.2935	63,768.0	+0.57%
Jul 31, 2026	$25.57	$25.12	$0.4499	26,212.0	-0.04%
Jul 30, 2026	$25.39	$25.13	$0.26	43,151.0	+1.27%
Jul 29, 2026	$25.48	$25.00	$0.48	43,137.0	-1.68%
Jul 28, 2026	$25.56	$25.36	$0.1998	44,142.0	+0.11%
Jul 27, 2026	$25.72	$25.34	$0.38	51,534.0	+0.17%
Jul 24, 2026	$25.64	$25.36	$0.2798	25,936.0	-0.11%
Jul 23, 2026	$25.57	$25.38	$0.1892	92,679.0	-0.40%
Jul 22, 2026	$25.60	$25.41	$0.1946	90,478.0	+0.28%
Jul 21, 2026	$25.49	$25.24	$0.25	42,661.0	+1.43%
Jul 20, 2026	$25.33	$25.10	$0.23	90,132.0	-0.71%
Jul 17, 2026	$25.47	$25.12	$0.3499	52,046.0	-0.26%
Jul 16, 2026	$25.49	$25.27	$0.2199	765,119.0	-0.41%

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 2026

Month	High	Low	High - Low	Volume	% Change
Aug, 2026	$26.92	$25.26	$1.66	591,700.0	+4.73%
Jul, 2026	$26.10	$25.00	$1.10	2,127,422.0	-2.76%
Jun, 2026	$26.10	$24.46	$1.64	2,011,599.0	+3.90%
May, 2026	$25.18	$23.84	$1.34	545,588.0	+4.68%
Apr, 2026	$24.02	$22.04	$1.98	623,871.0	+7.94%
Mar, 2026	$23.38	$21.62	$1.76	1,684,405.0	-4.91%
Feb, 2026	$23.48	$22.66	$0.82	1,363,365.0	+1.91%
Jan, 2026	$23.19	$22.43	$0.758	1,946,488.0	+1.57%

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	2,305,472.0	+0.27%
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%