Large Cap Ex-Mag 7 ETF (XMAG)
NASDAQ: XMAG
· Real-Time Price · USD
21.79
0.03 (0.15%)
At close: Sep 09, 2025, 3:59 PM
21.79
0.02%
After-hours: Sep 09, 2025, 04:10 PM EDT
XMAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 21.78 | 21.78 | 21.66 | 21.76 | 21.76 | 0.42% | 10,623 |
| 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 |
| Sep 2, 2025 | 21.54 | 21.59 | 21.41 | 21.57 | 21.57 | -0.51% | 26,416 |
| Aug 29, 2025 | 21.70 | 21.75 | 21.62 | 21.68 | 21.68 | -0.37% | 35,848 |
| Aug 28, 2025 | 21.73 | 21.78 | 21.71 | 21.76 | 21.76 | 0.32% | 21,029 |
| Aug 27, 2025 | 21.59 | 21.72 | 21.59 | 21.69 | 21.69 | 0.28% | 10,145 |
| Aug 26, 2025 | 21.57 | 21.63 | 21.54 | 21.63 | 21.63 | 0.42% | 23,531 |
| Aug 25, 2025 | 21.69 | 21.69 | 21.54 | 21.54 | 21.54 | -0.69% | 30,341 |
| Aug 22, 2025 | 21.48 | 21.75 | 21.48 | 21.69 | 21.69 | 1.36% | 25,404 |
| Aug 21, 2025 | 21.40 | 21.48 | 21.36 | 21.40 | 21.40 | -0.37% | 8,330 |
| Aug 20, 2025 | 21.45 | 21.54 | 21.38 | 21.48 | 21.48 | 0.14% | 13,544 |
| Aug 19, 2025 | 21.47 | 21.57 | 21.43 | 21.45 | 21.45 | -0.19% | 20,300 |
| Aug 18, 2025 | 21.47 | 21.49 | 21.41 | 21.49 | 21.49 | 0.09% | 21,100 |
| Aug 15, 2025 | 21.49 | 21.50 | 21.43 | 21.47 | 21.47 | -0.19% | 10,541 |
| Aug 14, 2025 | 21.45 | 21.53 | 21.45 | 21.51 | 21.51 | -0.14% | 21,500 |
| Aug 13, 2025 | 21.47 | 21.56 | 21.44 | 21.54 | 21.54 | 0.56% | 19,626 |
| Aug 12, 2025 | 21.24 | 21.42 | 21.24 | 21.42 | 21.42 | 1.13% | 50,177 |
| Aug 11, 2025 | 21.25 | 21.29 | 21.18 | 21.18 | 21.18 | -0.24% | 8,600 |