Large Cap Ex-Mag 7 ETF (XMAG)
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