Get the Stockscreener App
23.05
1.24%
-0.29
Pre-market:
23.00
-0.05
-0.22%
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 February 12, 2026, is $23.05.
- Defiance Large Cap Ex Mag 7 Etf all-time high stock price is $23.48, occurred on February 12, 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 35.03% to $23.05 now.
- The 52-week high stock price for XMAG is $23.48, representing a 1.87% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for XMAG is $17.07, indicating a -25.94% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $23.48 | $23.01 | $0.47 | 55,155.0 | -1.24% |
| Feb 11, 2026 | $23.42 | $23.19 | $0.2299 | 56,661.0 | +0.41% |
| Feb 10, 2026 | $23.41 | $23.23 | $0.18 | 62,443.0 | -0.38% |
| Feb 09, 2026 | $23.40 | $23.17 | $0.2317 | 92,353.0 | +0.24% |
| Feb 06, 2026 | $23.31 | $22.87 | $0.44 | 101,121.0 | +2.58% |
| Feb 05, 2026 | $22.93 | $22.66 | $0.2707 | 120,069.0 | -1.01% |
| Feb 04, 2026 | $23.01 | $22.78 | $0.23 | 84,925.0 | -0.28% |
| Feb 03, 2026 | $23.20 | $22.79 | $0.4053 | 99,064.0 | -0.37% |
| Feb 02, 2026 | $23.12 | $22.93 | $0.19 | 71,522.0 | +0.65% |
| Jan 30, 2026 | $23.01 | $22.75 | $0.26 | 79,180.0 | -0.37% |
| Jan 29, 2026 | $23.10 | $22.81 | $0.2936 | 53,241.0 | +0.04% |
| Jan 28, 2026 | $23.10 | $22.96 | $0.1365 | 55,719.0 | -0.09% |
| Jan 27, 2026 | $23.03 | $22.95 | $0.08 | 78,819.0 | +0.09% |
| Jan 26, 2026 | $23.02 | $22.94 | $0.08 | 69,521.0 | +0.48% |
| Jan 23, 2026 | $22.97 | $22.82 | $0.15 | 85,201.0 | -0.56% |
| Jan 22, 2026 | $23.19 | $22.94 | $0.25 | 124,440.0 | +0.17% |
| Jan 21, 2026 | $23.07 | $22.77 | $0.30 | 103,455.0 | +1.18% |
| Jan 20, 2026 | $22.93 | $22.68 | $0.25 | 139,372.0 | -1.55% |
| Jan 16, 2026 | $23.13 | $23.01 | $0.12 | 113,967.0 | +0.04% |
| Jan 15, 2026 | $23.17 | $23.05 | $0.12 | 163,011.0 | +0.37% |
| Jan 14, 2026 | $23.03 | $22.85 | $0.18 | 72,857.0 | -0.24% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $23.48 | $22.66 | $0.82 | 798,468.0 | +0.55% |
| 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% |
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% |
1.07%
Cap:
|
Volume (24h):