Defiance Large Cap ex-Mag... (XMAG)
18.80
0.00 (0.00%)
At close: Apr 15, 2025, 3:59 PM
18.70
-0.53%
After-hours: Apr 15, 2025, 06:00 PM EDT
Defiance Large Cap ex-Mag 7 ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 18.87 | 18.88 | 18.91 | 18.92 | 18.70 | 18.71 | 18.80 | 18.81 | 0.97% | 24,536 |
| Apr 11, 2025 | 18.33 | 18.33 | 18.66 | 18.66 | 18.12 | 18.12 | 18.62 | 18.62 | 1.47% | 16,236 |
| Apr 10, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 17.94 | 17.94 | 18.35 | 18.35 | -3.17% | 98,618 |
| Apr 9, 2025 | 17.41 | 17.41 | 18.95 | 18.95 | 17.41 | 17.41 | 18.95 | 18.95 | 7.79% | 30,400 |
| Apr 8, 2025 | 18.37 | 18.37 | 18.41 | 18.41 | 17.39 | 17.39 | 17.58 | 17.58 | -1.12% | 76,461 |
| Apr 7, 2025 | 17.29 | 17.29 | 18.21 | 18.21 | 17.07 | 17.07 | 17.78 | 17.78 | -0.17% | 34,014 |
| Apr 4, 2025 | 18.50 | 18.50 | 18.52 | 18.52 | 17.81 | 17.81 | 17.81 | 17.81 | -6.36% | 90,837 |
| Apr 3, 2025 | 19.25 | 19.25 | 19.37 | 19.37 | 18.97 | 18.97 | 19.02 | 19.02 | -3.94% | 64,900 |
| Apr 2, 2025 | 19.52 | 19.52 | 19.82 | 19.82 | 19.52 | 19.52 | 19.80 | 19.80 | 0.71% | 19,819 |
| Apr 1, 2025 | 19.64 | 19.64 | 19.69 | 19.69 | 19.45 | 19.45 | 19.66 | 19.66 | -0.20% | 21,400 |
| Mar 31, 2025 | 19.39 | 19.39 | 19.70 | 19.70 | 19.26 | 19.26 | 19.70 | 19.70 | 0.97% | 37,736 |
| Mar 28, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.47 | 19.47 | 19.51 | 19.51 | -1.56% | 33,600 |
| Mar 27, 2025 | 19.84 | 19.84 | 19.90 | 19.90 | 19.71 | 19.71 | 19.82 | 19.82 | -0.35% | 40,400 |
| Mar 26, 2025 | 20.00 | 20.00 | 20.03 | 20.03 | 19.84 | 19.84 | 19.89 | 19.89 | -0.55% | 6,609 |
| Mar 25, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.95 | 19.95 | 20.00 | 20.00 | -0.25% | 16,900 |
| Mar 24, 2025 | 19.88 | 19.88 | 20.05 | 20.05 | 19.88 | 19.88 | 20.05 | 20.05 | 1.67% | 29,318 |
| Mar 21, 2025 | 19.64 | 19.64 | 19.74 | 19.74 | 19.60 | 19.60 | 19.72 | 19.72 | -0.45% | 26,719 |
| Mar 20, 2025 | 19.74 | 19.74 | 19.89 | 19.89 | 19.74 | 19.74 | 19.81 | 19.81 | -0.20% | 42,000 |
| Mar 19, 2025 | 19.69 | 19.69 | 19.85 | 19.85 | 19.64 | 19.64 | 19.85 | 19.85 | 0.97% | 13,900 |
| Mar 18, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.58 | 19.58 | 19.66 | 19.66 | -0.66% | 29,430 |
| Mar 17, 2025 | 19.51 | 19.51 | 19.86 | 19.86 | 19.51 | 19.51 | 19.79 | 19.79 | 1.44% | 53,101 |
| Mar 14, 2025 | 19.28 | 19.28 | 19.52 | 19.52 | 19.21 | 19.21 | 19.51 | 19.51 | 1.77% | 24,331 |
| Mar 13, 2025 | 19.31 | 19.31 | 19.37 | 19.37 | 19.07 | 19.07 | 19.17 | 19.17 | -1.03% | 87,000 |
| Mar 12, 2025 | 19.46 | 19.46 | 19.49 | 19.49 | 19.24 | 19.24 | 19.37 | 19.37 | 0.21% | 22,613 |
| Mar 11, 2025 | 19.48 | 19.48 | 19.53 | 19.53 | 19.26 | 19.26 | 19.33 | 19.33 | -1.13% | 27,946 |
| Mar 10, 2025 | 19.64 | 19.64 | 19.79 | 19.79 | 19.42 | 19.42 | 19.55 | 19.55 | -2.01% | 56,800 |
| Mar 7, 2025 | 19.75 | 19.75 | 19.95 | 19.95 | 19.65 | 19.65 | 19.95 | 19.95 | 0.40% | 29,949 |
| Mar 6, 2025 | 20.00 | 20.00 | 20.05 | 20.05 | 19.80 | 19.80 | 19.87 | 19.87 | -1.63% | 22,400 |
| Mar 5, 2025 | 19.95 | 19.95 | 20.23 | 20.23 | 19.92 | 19.92 | 20.20 | 20.20 | 0.95% | 24,500 |
| Mar 4, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 19.90 | 19.90 | 20.01 | 20.01 | -1.43% | 63,200 |
| Mar 3, 2025 | 20.66 | 20.66 | 20.68 | 20.68 | 20.21 | 20.21 | 20.30 | 20.30 | -1.17% | 67,200 |
| Feb 28, 2025 | 20.34 | 20.34 | 20.55 | 20.55 | 20.23 | 20.23 | 20.54 | 20.54 | 1.28% | 55,600 |
| Feb 27, 2025 | 20.52 | 20.52 | 20.57 | 20.57 | 20.25 | 20.25 | 20.28 | 20.28 | -0.93% | 47,563 |
| Feb 26, 2025 | 20.55 | 20.55 | 20.63 | 20.63 | 20.36 | 20.36 | 20.47 | 20.47 | 0.05% | 51,300 |
| Feb 25, 2025 | 20.43 | 20.43 | 20.51 | 20.51 | 20.28 | 20.28 | 20.46 | 20.46 | -0.15% | 26,914 |
| Feb 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.38 | 20.38 | 20.49 | 20.49 | -0.05% | 41,733 |
| Feb 21, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.44 | 20.44 | 20.50 | 20.50 | -1.63% | 37,200 |
| Feb 20, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.68 | 20.68 | 20.84 | 20.84 | -0.62% | 52,946 |
| Feb 19, 2025 | 20.90 | 20.90 | 20.97 | 20.97 | 20.83 | 20.83 | 20.97 | 20.97 | 0.19% | 36,400 |
| Feb 18, 2025 | 20.85 | 20.85 | 20.93 | 20.93 | 20.78 | 20.78 | 20.93 | 20.93 | 0.48% | 96,218 |
| Feb 14, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.81 | 20.81 | 20.83 | 20.83 | -0.19% | 59,900 |
| Feb 13, 2025 | 20.81 | 20.81 | 20.88 | 20.88 | 20.70 | 20.70 | 20.87 | 20.87 | 0.72% | 47,539 |
| Feb 12, 2025 | 20.61 | 20.61 | 20.74 | 20.74 | 20.58 | 20.58 | 20.72 | 20.72 | -0.24% | 85,900 |
| Feb 11, 2025 | 20.75 | 20.75 | 20.79 | 20.79 | 20.67 | 20.67 | 20.77 | 20.77 | 0.00% | 17,518 |
| Feb 10, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.65 | 20.65 | 20.77 | 20.77 | 0.53% | 29,400 |
| Feb 7, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.64 | 20.64 | 20.66 | 20.66 | -0.48% | 47,800 |
| Feb 6, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.67 | 20.67 | 20.76 | 20.76 | 0.10% | 31,900 |
| Feb 5, 2025 | 20.60 | 20.60 | 20.74 | 20.74 | 20.55 | 20.55 | 20.74 | 20.74 | 0.92% | 17,443 |
| Feb 4, 2025 | 20.48 | 20.48 | 20.56 | 20.56 | 20.40 | 20.40 | 20.55 | 20.55 | 0.34% | 13,723 |
| Feb 3, 2025 | 20.30 | 20.30 | 20.55 | 20.55 | 20.19 | 20.19 | 20.48 | 20.48 | -0.24% | 76,500 |