Skip to main content

Defiance US 100 Tech Ex Software ETF

XIGVBATSDefianceEquity

$23.05Today:- (-)

As of Oct 16, 2026 close

Assets (AUM)
$244.86K
Expense ratio
0.65%
Dividend yield
-
Holdings
80
52-week range
$21.82$25.28
Volume (live)
-
Avg. volume (3M)
87

XIGV ETF Historical Prices: Defiance US 100 Tech Ex Software ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

XIGV Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

XIGV Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily80 records
Showing 1-50 of 80
Scroll for more columns
XIGV historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202623.0523.0523.0523.0523.0514
Oct 15, 202623.4323.6023.4323.6023.60111
Oct 14, 202623.6223.6223.6223.6223.6226
Oct 13, 202624.1124.1124.1124.1124.1116
Oct 12, 202624.1924.1924.1924.1924.1916
Oct 9, 202624.3524.3524.3524.3524.3526
Oct 8, 202624.3624.3624.3624.3624.3622
Oct 7, 202624.6924.7624.6924.7624.76134
Oct 6, 202624.8424.8424.8424.8424.8494
Oct 5, 202624.7624.7624.7624.7624.7622
Oct 2, 202624.5624.5624.5624.5624.5617
Oct 1, 202624.2724.2724.2724.2724.2714
Sep 30, 202624.2624.2624.2624.2624.2615
Sep 29, 202624.2224.2224.2224.2224.2215
Sep 28, 202624.0824.0824.0824.0824.0832
Sep 25, 202624.5024.5024.5024.5024.5013
Sep 24, 202624.4024.4024.4024.4024.4016
Sep 23, 202624.3624.3624.3624.3624.3614
Sep 22, 202624.6524.6524.6524.6524.6514
Sep 21, 202624.4224.4224.4224.4224.4220
Sep 18, 202623.6023.6023.6023.6023.6080
Sep 17, 202623.4523.4523.4523.4523.45141
Sep 16, 202623.0023.0023.0023.0023.0042
Sep 15, 202622.9222.9222.9222.9222.9255
Sep 14, 202623.1623.1623.1123.1123.11346
Sep 11, 202623.4723.5323.4723.5323.53411
Sep 10, 202623.3523.3523.2823.2823.28116
Sep 9, 202623.5723.5723.5723.5723.5763
Sep 8, 202623.6223.6223.6223.6223.62113
Sep 4, 202623.4123.5423.4123.5123.51482
Sep 3, 202623.4123.4123.3923.3923.39131
Sep 2, 202623.1723.1723.1723.1723.1713
Sep 1, 202623.0323.0323.0323.0323.0314
Aug 31, 202623.3023.3023.3023.3023.3013
Aug 28, 202623.2923.2923.2923.2923.2949
Aug 27, 202623.3723.4523.3723.4523.45247
Aug 26, 202623.2823.3423.2823.3423.34243
Aug 25, 202623.3223.3223.3223.3223.3213
Aug 24, 202623.1423.1423.1423.1423.1475
Aug 21, 202623.3823.3823.3823.3823.3834
Aug 20, 202623.2923.2923.2923.2923.2935
Aug 19, 202623.3423.4123.3423.4123.41472
Aug 18, 202623.4723.4723.4723.4723.47113
Aug 17, 202623.9523.9523.9523.9523.9572
Aug 14, 202623.9123.9123.9123.9123.9113
Aug 13, 202624.0124.0123.9423.9423.94119
Aug 12, 202623.7723.7723.6823.6823.68215
Aug 11, 202623.4623.4623.4623.4623.4614
Aug 10, 202623.5023.5023.5023.5023.5018
Aug 7, 202623.6423.6423.6423.6423.6412
Show:
of 80

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Defiance US 100 Tech Ex Software ETF Historical Prices

What is OHLC data for XIGV?

OHLC stands for Open, High, Low, Close - the four key price points for XIGV during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for XIGV?

The adjusted close price for XIGV is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does XIGV price history go?

XIGV historical price data is available from the ETF's inception on Jun 23, 2026. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for XIGV data?

XIGV historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for XIGV?

Trading volume for XIGV indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.