Skip to main content
XMAG logo

Defiance Large Cap ex-Mag 7 ETF

XMAGNASDAQDefianceEquity

$25.67Today:- (-)1Y +14.78%

As of Oct 22, 2026 close

Assets (AUM)
$194.71M
Expense ratio
0.35%
Dividend yield
0.45%
Holdings
498
52-week range
$21.57$26.92
Volume (live)
-
Avg. volume (3M)
57.41K

XMAG ETF Historical Prices: Defiance Large Cap ex-Mag 7 ETF

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

XMAG Historical Price Chart: Trends & Patterns

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

Loading chart...

XMAG 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 · Daily126 records
Showing 1-50 of 126
Scroll for more columns
XMAG 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 22, 202625.6825.7225.5625.6725.6759.84K
Oct 21, 202625.8125.8525.6625.8025.8042.28K
Oct 20, 202625.4925.7425.4925.6825.6853.64K
Oct 19, 202625.5525.6425.3425.4925.4980.76K
Oct 16, 202625.7525.7725.4325.4925.4949.98K
Oct 15, 202625.4425.7825.4425.7625.7678.86K
Oct 14, 202625.6325.6625.5125.5725.5752.36K
Oct 13, 202625.7625.8225.6625.7625.7629.36K
Oct 12, 202625.9525.9525.8025.8825.8818.94K
Oct 9, 202625.7525.9325.7525.9225.9259.32K
Oct 8, 202625.6625.7425.6425.7225.7216.45K
Oct 7, 202625.5125.8525.5125.7825.7841.01K
Oct 6, 202625.8525.9825.8325.9225.9228.44K
Oct 5, 202625.5825.7725.5025.7225.7246.55K
Oct 2, 202625.6925.9625.5525.6525.6564.89K
Oct 1, 202625.4025.5525.2925.5425.5447.30K
Sep 30, 202625.5925.6225.3725.3725.3746.57K
Sep 29, 202625.5425.6525.4925.5725.5733.66K
Sep 28, 202625.6625.7325.4525.5325.5364.50K
Sep 25, 202625.7425.8725.6525.7925.7946.80K
Sep 24, 202625.7225.7925.5725.7425.7422.25K
Sep 23, 202625.9025.9025.7025.7825.7863.51K
Sep 22, 202625.8725.9025.7325.9025.9013.22K
Sep 21, 202625.6825.9325.6425.8725.8732.32K
Sep 18, 202625.5025.5225.3825.4925.4955.51K
Sep 17, 202625.5725.6425.4525.5225.5212.21K
Sep 16, 202625.4725.5825.1525.3025.3033.21K
Sep 15, 202625.6125.6125.4025.4125.4174.43K
Sep 14, 202625.7025.7025.4525.5725.5763.62K
Sep 11, 202625.7925.8425.6625.7125.71390.37K
Sep 10, 202625.6925.6925.5125.5425.5331.37K
Sep 9, 202625.8225.8725.7325.7825.7824.23K
Sep 8, 202626.0026.0525.8625.9125.9158.49K
Sep 4, 202625.9926.0625.9026.0025.99137.64K
Sep 3, 202626.0026.0625.7926.0626.0637.83K
Sep 2, 202625.7225.8825.7225.8425.8430.80K
Sep 1, 202625.8425.8825.6725.7025.7069.22K
Aug 31, 202626.0226.0325.8626.0326.0334.34K
Aug 28, 202626.2226.2226.0026.0726.0777.76K
Aug 27, 202626.1926.2126.1026.1626.16158.72K
Aug 26, 202626.1426.2626.1126.1926.1933.38K
Aug 25, 202626.2126.2126.0926.2026.2048.63K
Aug 24, 202626.0626.1626.0226.1126.1148.32K
Aug 21, 202626.1626.2426.1026.2426.2482.46K
Aug 20, 202626.9126.9126.0226.0526.0564.92K
Aug 19, 202626.4026.4026.2226.2526.2575.50K
Aug 18, 202626.2926.3426.2226.2526.25152.13K
Aug 17, 202626.4726.5726.4526.4626.4656.84K
Aug 14, 202626.5326.5726.4526.5626.5636.35K
Aug 13, 202626.4526.9226.4526.5526.5542.04K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 22, 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 Large Cap ex-Mag 7 ETF Historical Prices

What is OHLC data for XMAG?

OHLC stands for Open, High, Low, Close - the four key price points for XMAG 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 XMAG?

The adjusted close price for XMAG 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 XMAG price history go?

XMAG historical price data is available from the ETF's inception on Oct 20, 2024. 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 XMAG data?

XMAG 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 XMAG?

Trading volume for XMAG 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.