MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XIGV — Defiance US 100 Tech Ex Software ETF
Cboe BZXDefiance US 100 Tech Ex Software ETF
$24.76
-0.08(-0.31%)
- O
- 24.69
- H
- 24.76
- L
- 24.69
- V
- 134.11
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$24.76
Period Return+0.16%
Period High$25.28
Period Low$21.82
Avg Daily Volume280
Total Trading Days73
XIGV — Historical OHLCV Price & Volume Table
Jun 25, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $24.69 | $24.76 | $24.69 | $24.76 | $-0.08 | -0.31% | 134 | $24.69 | $24.69 $24.76 |
| Oct 6, 2026 | $24.84 | $24.84 | $24.84 | $24.84 | +$0.07 | +0.29% | 94 | $24.86 | $24.84 $24.84 |
| Oct 5, 2026 | $24.76 | $24.76 | $24.76 | $24.76 | +$0.21 | +0.84% | 22 | $24.64 | $24.76 $24.76 |
| Oct 2, 2026 | $24.56 | $24.56 | $24.56 | $24.56 | +$0.28 | +1.17% | 17 | $24.53 | $24.56 $24.56 |
| Oct 1, 2026 | $24.27 | $24.27 | $24.27 | $24.27 | +$0.02 | +0.07% | 14 | $24.21 | $24.27 $24.27 |
| Sep 30, 2026 | $24.26 | $24.26 | $24.26 | $24.26 | +$0.04 | +0.17% | 15 | $24.24 | $24.26 $24.26 |
| Sep 29, 2026 | $24.22 | $24.22 | $24.22 | $24.22 | +$0.14 | +0.58% | 15 | $24.18 | $24.22 $24.22 |
| Sep 28, 2026 | $24.08 | $24.08 | $24.08 | $24.08 | $-0.42 | -1.71% | 33 | $24.12 | $24.08 $24.08 |
| Sep 25, 2026 | $24.50 | $24.50 | $24.50 | $24.50 | +$0.10 | +0.39% | 13 | $24.45 | $24.50 $24.50 |
| Sep 24, 2026 | $24.40 | $24.40 | $24.40 | $24.40 | +$0.04 | +0.18% | 16 | $24.28 | $24.40 $24.40 |
| Sep 23, 2026 | $24.36 | $24.36 | $24.36 | $24.36 | $-0.29 | -1.18% | 14 | $24.46 | $24.36 $24.36 |
| Sep 22, 2026 | $24.65 | $24.65 | $24.65 | $24.65 | +$0.23 | +0.93% | 14 | $24.52 | $24.65 $24.65 |
| Sep 21, 2026 | $24.42 | $24.42 | $24.42 | $24.42 | +$0.82 | +3.49% | 20 | $24.08 | $24.42 $24.42 |
| Sep 18, 2026 | $23.60 | $23.60 | $23.60 | $23.60 | +$0.15 | +0.62% | 80 | $23.46 | $23.60 $23.60 |
| Sep 17, 2026 | $23.45 | $23.45 | $23.45 | $23.45 | +$0.45 | +1.97% | 141 | $23.44 | $23.45 $23.45 |
| Sep 16, 2026 | $23.00 | $23.00 | $23.00 | $23.00 | +$0.08 | +0.35% | 42 | $23.14 | $23.00 $23.00 |
| Sep 15, 2026 | $22.92 | $22.92 | $22.92 | $22.92 | $-0.19 | -0.83% | 55 | $22.96 | $22.92 $22.92 |
| Sep 14, 2026 | $23.16 | $23.16 | $23.11 | $23.11 | $-0.42 | -1.77% | 346 | $23.16 | $23.11 $23.16 |
| Sep 11, 2026 | $23.47 | $23.53 | $23.47 | $23.53 | +$0.25 | +1.07% | 411 | $23.48 | $23.47 $23.53 |
| Sep 10, 2026 | $23.35 | $23.35 | $23.28 | $23.28 | $-0.29 | -1.25% | 116 | $23.35 | $23.28 $23.35 |
| Sep 9, 2026 | $23.57 | $23.57 | $23.57 | $23.57 | $-0.05 | -0.21% | 63 | $23.99 | $23.57 $23.57 |
| Sep 8, 2026 | $23.62 | $23.62 | $23.62 | $23.62 | +$0.11 | +0.46% | 113 | $23.71 | $23.62 $23.62 |
| Sep 4, 2026 | $23.41 | $23.54 | $23.41 | $23.51 | +$0.13 | +0.54% | 482 | $23.47 | $23.41 $23.54 |
| Sep 3, 2026 | $23.41 | $23.41 | $23.39 | $23.39 | +$0.22 | +0.94% | 131 | $23.32 | $23.39 $23.41 |
| Sep 2, 2026 | $23.17 | $23.17 | $23.17 | $23.17 | +$0.14 | +0.60% | 13 | $22.71 | $23.17 $23.17 |
| Sep 1, 2026 | $23.03 | $23.03 | $23.03 | $23.03 | $-0.27 | -1.14% | 14 | $22.66 | $23.03 $23.03 |
| Aug 31, 2026 | $23.30 | $23.30 | $23.30 | $23.30 | +$0.01 | +0.03% | 13 | $22.84 | $23.30 $23.30 |
| Aug 28, 2026 | $23.29 | $23.29 | $23.29 | $23.29 | $-0.16 | -0.67% | 49 | $23.47 | $23.29 $23.29 |
| Aug 27, 2026 | $23.37 | $23.45 | $23.37 | $23.45 | +$0.11 | +0.47% | 247 | $23.50 | $23.37 $23.45 |
| Aug 26, 2026 | $23.28 | $23.34 | $23.28 | $23.34 | +$0.01 | +0.05% | 243 | $23.26 | $23.28 $23.34 |