XMAG | DFNC LRG CP EX | Historical Data

S&P 500$7,722.60
+0.60%
2m
DOW 30$52,377.57
+0.03%
2m
NASDAQ 100$29,651.44
+1.29%
2m
Russell 2000$280.18
+1.15%
2m
Russell 1000$420.41
+0.56%
2m
S&P 400$3,657.50
+0.40%
2m
S&P 600$1,698.59
+0.54%
2m

DFNC LRG CP EX (XMAG)

NASDAQ

$26.26+$0.37 (+1.43%)

Price as of Oct 28, 2026 6:52 PM EDT

15.42%
1-Year Change

1 Month
+0.38%

Low Price$25.37

High Price$25.92
3 Months
+1.72%

Low Price$25.30

High Price$26.56
1 Year
+15.42%

Low Price$21.46

High Price$26.56

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/27/2026	25.86	25.90	25.72	25.89	+0.50%	69,286
10/26/2026	25.59	25.79	25.53	25.76	+0.94%	41,153
10/23/2026	25.51	25.67	25.47	25.52	-0.60%	31,829
10/22/2026	25.68	25.72	25.56	25.67	-0.49%	59,843
10/21/2026	25.81	25.85	25.67	25.80	+0.47%	42,282
10/20/2026	25.49	25.74	25.49	25.68	+0.73%	53,639
10/19/2026	25.55	25.64	25.34	25.49	+0.01%	80,763
10/16/2026	25.75	25.77	25.43	25.49	-1.04%	49,977
10/15/2026	25.44	25.78	25.44	25.76	+0.74%	78,864
10/14/2026	25.63	25.67	25.51	25.57	-0.74%	52,356
10/13/2026	25.76	25.82	25.67	25.76	-0.46%	29,359
10/12/2026	25.95	25.95	25.80	25.88	-0.15%	18,943
10/09/2026	25.75	25.93	25.75	25.92	+0.78%	59,316
10/08/2026	25.66	25.74	25.64	25.72	-0.23%	16,453
10/07/2026	25.51	25.85	25.51	25.78	-0.54%	41,010
10/06/2026	25.85	25.98	25.83	25.92	+0.77%	28,444
10/05/2026	25.58	25.77	25.50	25.72	+0.28%	46,551
10/02/2026	25.69	25.96	25.55	25.65	+0.43%	64,893
10/01/2026	25.40	25.55	25.29	25.54	+0.67%	47,302
09/30/2026	25.59	25.62	25.37	25.37	-0.80%	46,569
09/29/2026	25.54	25.65	25.49	25.58	+0.18%	33,663
09/28/2026	25.66	25.73	25.45	25.53	-1.02%	64,503
09/25/2026	25.74	25.87	25.65	25.79	+0.20%	46,804
09/24/2026	25.72	25.79	25.57	25.74	-0.16%	22,249
09/23/2026	25.90	25.90	25.70	25.78	-0.46%	63,511
09/22/2026	25.87	25.90	25.73	25.90	+0.12%	13,217
09/21/2026	25.68	25.93	25.64	25.87	+1.49%	32,319
09/18/2026	25.50	25.52	25.38	25.49	-0.12%	55,511
09/17/2026	25.57	25.64	25.45	25.52	+0.89%	12,210
09/16/2026	25.47	25.58	25.15	25.30	-0.45%	33,207
09/15/2026	25.61	25.61	25.40	25.41	-0.63%	74,432
09/14/2026	25.70	25.70	25.45	25.57	-0.54%	63,621
09/11/2026	25.79	25.84	25.66	25.71	+0.69%	390,369
09/10/2026	25.69	25.69	25.51	25.53	-0.94%	31,369
09/09/2026	25.82	25.87	25.74	25.78	-0.51%	24,228
09/08/2026	26.00	26.05	25.86	25.91	-0.33%	58,487
09/04/2026	25.99	26.06	25.90	25.99	-0.25%	137,643
09/03/2026	26.00	26.06	25.79	26.06	+0.87%	37,833
09/02/2026	25.72	25.88	25.72	25.84	+0.53%	30,799
09/01/2026	25.84	25.88	25.67	25.70	-1.27%	69,223
08/31/2026	26.02	26.03	25.86	26.03	-0.15%	34,338
08/28/2026	26.22	26.22	26.00	26.07	-0.36%	77,761
08/27/2026	26.19	26.21	26.10	26.16	-0.08%	158,715
08/26/2026	26.14	26.26	26.11	26.19	-0.05%	33,377
08/25/2026	26.21	26.21	26.09	26.20	+0.35%	48,634
08/24/2026	26.06	26.16	26.02	26.11	-0.50%	48,319
08/21/2026	26.16	26.24	26.10	26.24	+0.75%	82,463
08/20/2026	26.91	26.91	26.02	26.05	-0.76%	64,925
08/19/2026	26.40	26.40	26.22	26.25	-0.008%	75,499
08/18/2026	26.29	26.34	26.22	26.25	-0.80%	152,131
08/17/2026	26.47	26.57	26.45	26.46	-0.38%	56,845
08/14/2026	26.53	26.57	26.45	26.56	+0.04%	36,352
08/13/2026	26.45	26.92	26.45	26.55	+0.61%	42,037
08/12/2026	26.43	26.46	26.29	26.39	+0.50%	74,185
08/11/2026	26.27	26.30	26.18	26.26	+0.28%	73,722
08/10/2026	26.11	26.23	26.10	26.19	+0.06%	23,375
08/07/2026	26.15	26.17	25.98	26.17	+0.83%	54,194
08/06/2026	26.07	26.07	25.91	25.96	-0.46%	31,903
08/05/2026	26.13	26.25	25.99	26.08	-0.19%	47,834
08/04/2026	25.74	26.15	25.70	26.13	+2.43%	108,787
08/03/2026	25.36	25.55	25.26	25.51	+0.57%	63,769
07/31/2026	25.57	25.57	25.12	25.36	-0.04%	26,214
07/30/2026	25.23	25.39	25.13	25.37	+1.27%	43,151
07/29/2026	25.45	25.48	25.00	25.05	-1.68%	43,139
07/28/2026	25.45	25.56	25.36	25.48	+0.11%	44,253
07/27/2026	25.72	25.72	25.34	25.45	+0.17%	51,535
07/24/2026	25.48	25.64	25.36	25.41	-0.11%	25,962
07/23/2026	25.46	25.57	25.38	25.44	-0.40%	92,778
07/22/2026	25.54	25.60	25.41	25.54	+0.28%	90,478
07/21/2026	25.25	25.49	25.24	25.47	+1.43%	42,672
07/20/2026	25.27	25.33	25.10	25.11	-0.71%	90,142
07/17/2026	25.27	25.47	25.12	25.29	-0.26%	52,051
07/16/2026	25.38	25.49	25.27	25.36	-0.41%	767,249
07/15/2026	25.68	25.81	25.33	25.46	-0.85%	72,743
07/14/2026	25.75	25.80	25.65	25.68	+0.24%	64,640
07/13/2026	25.67	25.78	25.55	25.62	-0.66%	76,870
07/10/2026	25.51	25.85	25.51	25.79	+0.16%	101,307
07/09/2026	25.69	25.89	25.64	25.75	+1.00%	74,209
07/08/2026	25.51	25.64	25.37	25.50	-0.58%	50,538
07/07/2026	25.85	25.85	25.57	25.65	-1.10%	80,525
07/06/2026	25.90	25.98	25.82	25.93	+0.80%	87,383
07/02/2026	25.91	26.07	25.51	25.72	-0.45%	76,265
07/01/2026	26.00	26.10	25.67	25.84	-0.92%	80,492
06/30/2026	25.93	26.10	25.89	26.08	+0.75%	124,481
06/29/2026	25.71	25.94	25.54	25.89	+0.86%	66,081
06/26/2026	25.65	25.79	25.53	25.66	-0.38%	66,797
06/25/2026	25.89	25.95	25.66	25.76	+1.18%	865,824
06/24/2026	25.42	25.61	25.32	25.46	+0.05%	59,121
06/23/2026	25.37	25.57	25.28	25.45	-1.17%	56,017
06/22/2026	25.81	25.86	25.69	25.75	+0.37%	132,231
06/18/2026	25.69	25.81	25.60	25.65	+0.93%	68,341
06/17/2026	25.59	25.85	25.36	25.42	-0.44%	67,898
06/16/2026	25.77	25.91	25.47	25.53	-0.70%	35,017
06/15/2026	25.78	25.83	25.66	25.71	+1.15%	72,367
06/12/2026	25.22	25.49	25.20	25.42	+0.76%	44,413
06/11/2026	24.70	25.32	24.70	25.22	+2.14%	61,491
06/10/2026	24.95	25.09	24.46	24.70	-0.99%	94,723
06/09/2026	25.02	25.20	24.50	24.94	+0.05%	41,874
06/08/2026	24.99	25.11	24.89	24.93	+0.53%	27,297
06/05/2026	25.16	25.24	24.80	24.80	-2.37%	38,731