Defiance - Large Cap Ex-M... (XMAG)
NASDAQ: XMAG
· Real-Time Price · USD
21.57
0.11 (0.51%)
At close: Aug 19, 2025, 10:27 AM
XMAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 21.47 | 21.49 | 21.41 | 21.49 | n/a | 0.09% | 21,070 |
| 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 |
| Aug 8, 2025 | 21.20 | 21.25 | 21.20 | 21.23 | 21.23 | 0.38% | 6,117 |
| Aug 7, 2025 | 21.31 | 21.31 | 21.08 | 21.15 | 21.15 | -0.42% | 14,600 |
| Aug 6, 2025 | 21.23 | 21.25 | 21.15 | 21.24 | 21.24 | 0.28% | 5,900 |
| Aug 5, 2025 | 21.30 | 21.30 | 21.12 | 21.18 | 21.18 | -0.42% | 12,100 |
| Aug 4, 2025 | 21.09 | 21.27 | 21.09 | 21.27 | 21.27 | 1.29% | 7,829 |
| Aug 1, 2025 | 21.06 | 21.06 | 20.86 | 21.00 | 21.00 | -1.04% | 15,530 |
| Jul 31, 2025 | 21.43 | 21.48 | 21.22 | 21.22 | 21.22 | -1.16% | 23,300 |
| Jul 30, 2025 | 21.56 | 21.57 | 21.41 | 21.47 | 21.47 | -0.23% | 22,000 |
| Jul 29, 2025 | 21.56 | 21.59 | 21.48 | 21.52 | 21.52 | -0.14% | 4,102 |
| Jul 28, 2025 | 21.60 | 21.62 | 21.52 | 21.55 | 21.55 | -0.32% | 11,233 |
| Jul 25, 2025 | 21.55 | 21.62 | 21.49 | 21.62 | 21.62 | 0.46% | 7,000 |
| Jul 24, 2025 | 21.51 | 21.56 | 21.51 | 21.52 | 21.52 | 0.00% | 5,000 |
| Jul 23, 2025 | 21.47 | 21.52 | 21.42 | 21.52 | 21.52 | 0.75% | 7,000 |
| Jul 22, 2025 | 21.25 | 21.36 | 21.25 | 21.36 | 21.36 | 0.42% | 6,943 |