Stock listing
NASDAQ:XMAG Defiance Large Cap ex-Mag 7 ETF Stock
Follow Defiance Large Cap ex-Mag 7 ETF into a list and get an email when it puts out news.
Share price · NASDAQ:XMAG
$25.62 USD -0.10 (-0.4%)
Close on Nov 2, 2026
- Day range
- $25.62 – $25.91 USDNov 2, 2026
- Volume
- 86,650 sharesNov 2, 2026
- Traded on an average day
- $1.57M USDMedian day 52,400 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:XMAG · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $25.62 | -0.10 | -0.4% | $25.76 | $25.91 | $25.62 | 86,650 | |
| $25.72 | -0.48 | -1.8% | $26.05 | $26.05 | $25.59 | 52,723 | |
| $26.20 | +0.205 | +0.8% | $25.99 | $26.20 | $25.99 | 113,629 | |
| $26.00 | +0.105 | +0.4% | $25.90 | $26.02 | $25.87 | 53,252 | |
| $25.89 | +0.13 | +0.5% | $25.86 | $25.90 | $25.72 | 69,261 | |
| $25.76 | +0.24 | +0.9% | $25.60 | $25.79 | $25.53 | 41,285 | |
| $25.52 | -0.154 | -0.6% | $25.51 | $25.67 | $25.47 | 30,686 | |
| $25.67 | -0.126 | -0.5% | $25.68 | $25.72 | $25.56 | 59,842 | |
| $25.80 | +0.12 | +0.5% | $25.81 | $25.85 | $25.67 | 42,287 | |
| $25.68 | +0.186 | +0.7% | $25.49 | $25.74 | $25.49 | 53,531 | |
| $25.49 | +0.003 | 0.0% | $25.54 | $25.64 | $25.34 | 79,700 | |
| $25.49 | -0.269 | -1.0% | $25.75 | $25.77 | $25.45 | 49,975 | |
| $25.76 | +0.19 | +0.7% | $25.44 | $25.78 | $25.44 | 78,900 | |
| $25.57 | -0.19 | -0.7% | $25.63 | $25.67 | $25.51 | 52,400 | |
| $25.76 | -0.12 | -0.5% | $25.76 | $25.82 | $25.67 | 29,400 | |
| $25.88 | -0.04 | -0.2% | $25.95 | $25.95 | $25.80 | 18,900 | |
| $25.92 | +0.20 | +0.8% | $25.75 | $25.93 | $25.75 | 59,300 | |
| $25.72 | -0.06 | -0.2% | $25.66 | $25.74 | $25.64 | 16,500 | |
| $25.78 | -0.14 | -0.5% | $25.51 | $25.85 | $25.51 | 41,000 | |
| $25.92 | +0.198 | +0.8% | $25.85 | $25.98 | $25.83 | 28,400 | |
| $25.72 | +0.072 | +0.3% | $25.58 | $25.77 | $25.50 | 46,600 | |
| $25.65 | +0.11 | +0.4% | $25.69 | $25.96 | $25.55 | 64,900 | |
| $25.54 | +0.17 | +0.7% | $25.40 | $25.55 | $25.29 | 47,300 | |
| $25.37 | -0.205 | -0.8% | $25.59 | $25.62 | $25.37 | 46,600 | |
| $25.58 | +0.045 | +0.2% | $25.54 | $25.65 | $25.49 | 33,700 | |
| $25.53 | -0.263 | -1.0% | $25.66 | $25.73 | $25.45 | 64,500 | |
| $25.79 | +0.053 | +0.2% | $25.74 | $25.87 | $25.65 | 46,800 | |
| $25.74 | -0.04 | -0.2% | $25.72 | $25.79 | $25.57 | 22,200 | |
| $25.78 | -0.12 | -0.5% | $25.90 | $25.90 | $25.70 | 63,500 | |
| $25.90 | +0.03 | +0.1% | $25.87 | $25.90 | $25.73 | 13,200 | |
| $25.87 | +0.38 | +1.5% | $25.68 | $25.93 | $25.64 | 32,300 | |
| $25.49 | -0.03 | -0.1% | $25.50 | $25.52 | $25.38 | 55,500 | |
| $25.52 | +0.225 | +0.9% | $25.57 | $25.64 | $25.45 | 12,200 | |
| $25.30 | -0.115 | -0.5% | $25.47 | $25.58 | $25.15 | 33,200 | |
| $25.41 | -0.16 | -0.6% | $25.61 | $25.61 | $25.40 | 74,400 | |
| $25.57 | -0.14 | -0.5% | $25.70 | $25.70 | $25.45 | 63,200 | |
| $25.71 | +0.175 | +0.7% | $25.79 | $25.84 | $25.66 | 390,400 | |
| $25.54 | -0.243 | -0.9% | $25.69 | $25.69 | $25.51 | 31,400 | |
| $25.78 | -0.132 | -0.5% | $25.82 | $25.87 | $25.74 | 24,200 | |
| $25.91 | -0.085 | -0.3% | $26.00 | $26.05 | $25.86 | 58,500 | |
| $26.00 | -0.065 | -0.2% | $25.99 | $26.06 | $25.90 | 137,600 | |
| $26.06 | +0.225 | +0.9% | $26.00 | $26.06 | $25.79 | 37,800 | |
| $25.84 | +0.135 | +0.5% | $25.72 | $25.88 | $25.72 | 30,800 | |
| $25.70 | -0.33 | -1.3% | $25.84 | $25.88 | $25.67 | 69,200 | |
| $26.03 | -0.04 | -0.2% | $26.02 | $26.03 | $25.86 | 34,300 | |
| $26.07 | -0.094 | -0.4% | $26.22 | $26.22 | $26.00 | 77,800 | |
| $26.16 | -0.022 | -0.1% | $26.19 | $26.21 | $26.10 | 158,700 | |
| $26.19 | -0.014 | -0.1% | $26.14 | $26.26 | $26.11 | 33,400 | |
| $26.20 | +0.091 | +0.3% | $26.21 | $26.21 | $26.09 | 48,634 | |
| $26.11 | -0.131 | -0.5% | $26.06 | $26.16 | $26.02 | 48,319 | |
| $26.24 | +0.194 | +0.7% | $26.16 | $26.24 | $26.10 | 82,500 | |
| $26.05 | -0.20 | -0.8% | $26.91 | $26.91 | $26.02 | 64,900 | |
| $26.25 | -0.002 | 0.0% | $26.40 | $26.40 | $26.22 | 75,500 | |
| $26.25 | -0.212 | -0.8% | $26.29 | $26.34 | $26.22 | 152,100 | |
| $26.46 | -0.10 | -0.4% | $26.47 | $26.57 | $26.45 | 56,600 | |
| $26.56 | +0.01 | 0.0% | $26.53 | $26.57 | $26.45 | 36,400 | |
| $26.55 | +0.16 | +0.6% | $26.45 | $26.92 | $26.45 | 42,000 | |
| $26.39 | +0.13 | +0.5% | $26.43 | $26.46 | $26.29 | 74,200 | |
| $26.26 | +0.073 | +0.3% | $26.27 | $26.30 | $26.18 | 73,734 | |
| $26.19 | +0.017 | +0.1% | $26.11 | $26.23 | $26.10 | 23,375 | |
| $26.17 | +0.214 | +0.8% | $26.15 | $26.17 | $25.98 | 54,200 | |
| $25.96 | -0.121 | -0.5% | $26.07 | $26.07 | $25.91 | 31,900 | |
| $26.08 | -0.048 | -0.2% | $26.13 | $26.25 | $25.99 | 47,800 | |
| $26.13 | +0.62 | +2.4% | $25.74 | $26.15 | $25.70 | 108,700 | |
| $25.51 | +0.145 | +0.6% | $25.36 | $25.55 | $25.26 | 63,800 |
- Ticker
- NASDAQ:XMAG
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Defiance Large Cap ex-Mag 7 ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Defiance Large Cap ex-Mag 7 ETF.