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%
XMAG — Defiance Large Cap ex-Mag 7 ETF
NasdaqDefiance Large Cap ex-Mag 7 ETF
$25.72
-0.06(-0.23%)
- O
- 25.66
- H
- 25.74
- L
- 25.64
- V
- 16.44K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$25.72
Period Return+33.2%
Period High$26.92
Period Low$19.10
Avg Daily Volume52.9K
Total Trading Days365
XMAG — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $25.66 | $25.74 | $25.64 | $25.72 | $-0.06 | -0.23% | 16,444 | $25.68 | $25.64 $25.74 |
| Oct 7, 2026 | $25.51 | $25.85 | $25.51 | $25.78 | $-0.14 | -0.54% | 41,011 | $25.75 | $25.51 $25.85 |
| Oct 6, 2026 | $25.85 | $25.98 | $25.83 | $25.92 | +$0.20 | +0.77% | 28,444 | $25.90 | $25.83 $25.98 |
| Oct 5, 2026 | $25.58 | $25.77 | $25.50 | $25.72 | +$0.07 | +0.28% | 46,552 | $25.67 | $25.50 $25.77 |
| Oct 2, 2026 | $25.69 | $25.96 | $25.55 | $25.65 | +$0.11 | +0.43% | 64,893 | $25.62 | $25.55 $25.96 |
| Oct 1, 2026 | $25.40 | $25.55 | $25.29 | $25.54 | +$0.17 | +0.67% | 47,302 | $25.40 | $25.29 $25.55 |
| Sep 30, 2026 | $25.59 | $25.62 | $25.37 | $25.37 | $-0.21 | -0.80% | 46,570 | $25.53 | $25.37 $25.62 |
| Sep 29, 2026 | $25.54 | $25.65 | $25.49 | $25.58 | +$0.05 | +0.18% | 33,663 | $25.58 | $25.49 $25.65 |
| Sep 28, 2026 | $25.66 | $25.73 | $25.45 | $25.53 | $-0.26 | -1.02% | 64,504 | $25.58 | $25.45 $25.73 |
| Sep 25, 2026 | $25.74 | $25.87 | $25.65 | $25.79 | +$0.05 | +0.20% | 46,804 | $25.77 | $25.65 $25.87 |
| Sep 24, 2026 | $25.72 | $25.79 | $25.57 | $25.74 | $-0.04 | -0.16% | 22,249 | $25.68 | $25.57 $25.79 |
| Sep 23, 2026 | $25.90 | $25.90 | $25.70 | $25.78 | $-0.12 | -0.46% | 63,512 | $25.78 | $25.70 $25.90 |
| Sep 22, 2026 | $25.87 | $25.90 | $25.73 | $25.90 | +$0.03 | +0.12% | 13,217 | $25.82 | $25.73 $25.90 |
| Sep 21, 2026 | $25.68 | $25.93 | $25.64 | $25.87 | +$0.38 | +1.49% | 32,320 | $25.81 | $25.64 $25.93 |
| Sep 18, 2026 | $25.50 | $25.52 | $25.38 | $25.49 | $-0.03 | -0.12% | 55,512 | $25.47 | $25.38 $25.52 |
| Sep 17, 2026 | $25.57 | $25.64 | $25.45 | $25.52 | +$0.23 | +0.89% | 12,210 | $25.54 | $25.45 $25.64 |
| Sep 16, 2026 | $25.47 | $25.58 | $25.15 | $25.30 | $-0.12 | -0.45% | 33,208 | $25.48 | $25.15 $25.58 |
| Sep 15, 2026 | $25.61 | $25.61 | $25.40 | $25.41 | $-0.16 | -0.63% | 74,433 | $25.50 | $25.40 $25.61 |
| Sep 14, 2026 | $25.70 | $25.70 | $25.45 | $25.57 | $-0.14 | -0.54% | 63,622 | $25.60 | $25.45 $25.70 |
| Sep 11, 2026 | $25.79 | $25.84 | $25.66 | $25.71 | +$0.18 | +0.69% | 390,370 | $25.75 | $25.66 $25.84 |
| Sep 10, 2026 | $25.69 | $25.69 | $25.51 | $25.53 | $-0.24 | -0.94% | 31,369 | $25.60 | $25.51 $25.69 |
| Sep 9, 2026 | $25.82 | $25.87 | $25.74 | $25.78 | $-0.13 | -0.51% | 24,229 | $25.82 | $25.74 $25.87 |
| Sep 8, 2026 | $26.00 | $26.05 | $25.86 | $25.91 | $-0.08 | -0.33% | 58,487 | $25.97 | $25.86 $26.05 |
| Sep 4, 2026 | $25.99 | $26.06 | $25.90 | $25.99 | $-0.07 | -0.25% | 137,644 | $25.93 | $25.90 $26.06 |
| Sep 3, 2026 | $26.00 | $26.06 | $25.79 | $26.06 | +$0.23 | +0.87% | 37,833 | $25.96 | $25.79 $26.06 |
| Sep 2, 2026 | $25.72 | $25.88 | $25.72 | $25.84 | +$0.14 | +0.53% | 30,799 | $25.78 | $25.72 $25.88 |
| Sep 1, 2026 | $25.84 | $25.88 | $25.67 | $25.70 | $-0.33 | -1.27% | 69,223 | $25.79 | $25.67 $25.88 |
| Aug 31, 2026 | $26.02 | $26.03 | $25.86 | $26.03 | $-0.04 | -0.15% | 34,338 | $25.96 | $25.86 $26.03 |
| Aug 28, 2026 | $26.22 | $26.22 | $26.00 | $26.07 | $-0.09 | -0.36% | 77,761 | $26.09 | $26.00 $26.22 |
| Aug 27, 2026 | $26.19 | $26.21 | $26.10 | $26.16 | $-0.02 | -0.08% | 158,715 | $26.18 | $26.10 $26.21 |