Large Cap Ex-Mag 7 ETF (XMAG) ETF Historical Price Data - Complete Trading History & Performance - Stocknear

Large Cap Ex-Mag 7 ETF

NASDAQ: XMAG · Real-Time Price · USD
22.25
0.10 (0.45%)
At close: Oct 01, 2025, 3:37 PM

XMAG Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 30, 2025 22.07 22.15 22.00 22.15 22.15 0.36% 8,938
Sep 29, 2025 22.15 22.15 22.05 22.07 22.07 0.09% 20,033
Sep 26, 2025 21.99 22.06 21.97 22.05 22.05 0.78% 7,700
Sep 25, 2025 21.90 21.94 21.86 21.88 21.88 -0.59% 13,308
Sep 24, 2025 22.09 22.11 21.99 22.01 22.01 -0.36% 38,400
Sep 23, 2025 22.14 22.23 22.07 22.09 22.09 -0.27% 6,108
Sep 22, 2025 22.03 22.17 22.00 22.15 22.15 0.18% 23,749
Sep 19, 2025 22.02 22.13 22.01 22.11 22.11 0.05% 33,100
Sep 18, 2025 22.02 22.16 22.02 22.10 22.10 0.50% 15,300
Sep 17, 2025 22.06 22.07 21.90 21.99 21.99 0.18% 62,200
Sep 16, 2025 22.02 22.02 21.89 21.95 21.95 -0.18% 21,226
Sep 15, 2025 22.03 22.03 21.96 21.99 21.99 0.00% 16,900
Sep 12, 2025 22.11 22.11 21.97 21.99 21.99 -0.54% 21,037
Sep 11, 2025 21.94 22.12 21.94 22.11 22.11 0.87% 20,100
Sep 10, 2025 21.87 21.98 21.86 21.92 21.92 0.60% 20,449
Sep 9, 2025 21.73 21.80 21.73 21.79 21.79 0.14% 14,000
Sep 8, 2025 21.78 21.78 21.66 21.76 21.76 0.42% 9,823
Sep 5, 2025 21.87 21.87 21.63 21.67 21.67 -0.05% 10,632
Sep 4, 2025 21.56 21.69 21.56 21.68 21.68 0.74% 19,846
Sep 3, 2025 21.57 21.57 21.43 21.52 21.52 -0.23% 10,000
Page 1 of 12