XMAG | DFNC LRG CP EX | Historical Data

S&P 500$7,637.76
+1.14%
2m
DOW 30$51,778.04
+0.61%
2m
NASDAQ 100$29,446.98
+1.73%
2m
Russell 2000$285.43
+0.53%
2m
Russell 1000$415.92
+1.10%
2m
S&P 400$3,661.53
+0.58%
2m
S&P 600$1,698.90
+0.06%
2m

DFNC LRG CP EX (XMAG)

NASDAQ

$25.47-$0.05 (-0.22%)

Price as of Sep 18, 2026 10:12 AM EDT

16.09%
1-Year Change

1 Month
-3.55%

Low Price$25.30

High Price$26.25
3 Months
+0.41%

Low Price$25.05

High Price$26.56
1 Year
+16.09%

Low Price$21.46

High Price$26.56

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/04/2026	25.18	25.47	25.18	25.40	-0.17%	23,198
06/03/2026	25.44	25.51	25.33	25.44	+0.01%	34,087
06/02/2026	25.25	25.48	25.25	25.44	+0.83%	14,236
06/01/2026	25.09	25.30	25.04	25.23	+0.51%	20,051
05/29/2026	25.16	25.18	25.03	25.10	+0.31%	35,077
05/28/2026	24.89	25.10	24.81	25.03	+0.58%	37,835
05/27/2026	25.02	25.04	24.84	24.88	-0.17%	23,703
05/26/2026	24.89	25.00	24.80	24.92	+0.87%	42,318
05/22/2026	24.67	24.78	24.62	24.71	+0.79%	23,741
05/21/2026	24.29	24.57	24.28	24.51	+0.51%	13,606
05/20/2026	24.27	24.43	24.20	24.39	+0.90%	16,593
05/19/2026	24.16	24.28	24.05	24.17	-0.44%	12,474
05/18/2026	24.28	24.28	24.09	24.28	+0.21%	37,304
05/15/2026	24.36	24.36	24.19	24.23	-1.03%	9,686
05/14/2026	24.32	24.55	24.32	24.48	+0.64%	24,343
05/13/2026	24.40	24.41	24.22	24.33	-0.27%	17,991
05/12/2026	24.36	24.39	24.15	24.39	+0.01%	56,152
05/11/2026	24.33	24.44	24.33	24.39	+0.51%	37,668
05/08/2026	24.23	24.34	24.18	24.26	+0.76%	38,353
05/07/2026	24.37	24.37	24.05	24.08	-1.11%	18,746
05/06/2026	24.33	24.35	24.21	24.35	+1.05%	34,102
05/05/2026	24.04	24.18	23.99	24.10	+1.05%	25,117
05/04/2026	24.00	24.08	23.84	23.85	-0.54%	13,201
05/01/2026	23.99	24.13	23.95	23.98	-0.02%	28,442
04/30/2026	23.64	24.02	23.60	23.98	+1.78%	19,504
04/29/2026	23.51	23.62	23.46	23.56	+0.18%	15,712
04/28/2026	23.64	23.66	23.50	23.52	-0.84%	25,125
04/27/2026	23.78	23.80	23.65	23.72	-0.19%	32,013