XIGV
Defiance US 100 Tech Ex Software ETF
stockBATSETF
At CloseSep 30, 2026 9:30:00 AM EDT
24.19USD0.000%(0.00)17
24.57Bid24.67Ask0.10SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
24.56USD+1.521%(+0.37)
XIGV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.56 | 24.56 | 24.56 | 24.56 | +1.170% | 17 | 0.000% |
| 2026-10-01 | 24.27 | 24.27 | 24.27 | 24.27 | +0.068% | 14 | +1.170% |
| 2026-09-30 | 24.26 | 24.26 | 24.26 | 24.26 | +0.168% | 15 | +1.239% |
| 2026-09-29 | 24.22 | 24.22 | 24.22 | 24.22 | +0.578% | 15 | +1.409% |
| 2026-09-28 | 24.08 | 24.08 | 24.08 | 24.08 | -1.714% | 33 | +1.995% |
| 2026-09-25 | 24.50 | 24.50 | 24.50 | 24.50 | +0.391% | 13 | +0.247% |
| 2026-09-24 | 24.40 | 24.40 | 24.40 | 24.40 | +0.183% | 16 | +0.638% |
| 2026-09-23 | 24.36 | 24.36 | 24.36 | 24.36 | -1.179% | 14 | +0.823% |
| 2026-09-22 | 24.65 | 24.65 | 24.65 | 24.65 | +0.929% | 14 | -0.366% |
| 2026-09-21 | 24.42 | 24.42 | 24.42 | 24.42 | +3.489% | 20 | +0.559% |
| 2026-09-18 | 23.60 | 23.60 | 23.60 | 23.60 | +0.623% | 80 | +4.068% |
| 2026-09-17 | 23.45 | 23.45 | 23.45 | 23.45 | +1.975% | 141 | +4.716% |
| 2026-09-16 | 23.00 | 23.00 | 23.00 | 23.00 | +0.346% | 42 | +6.783% |
| 2026-09-15 | 22.92 | 22.92 | 22.92 | 22.92 | -0.826% | 55 | +7.152% |
| 2026-09-14 | 23.16 | 23.16 | 23.11 | 23.11 | -1.771% | 346 | +6.268% |
| 2026-09-11 | 23.47 | 23.53 | 23.47 | 23.53 | +1.068% | 411 | +4.386% |
| 2026-09-10 | 23.35 | 23.35 | 23.28 | 23.28 | -1.246% | 116 | +5.501% |
| 2026-09-09 | 23.57 | 23.57 | 23.57 | 23.57 | -0.212% | 63 | +4.186% |
| 2026-09-08 | 23.62 | 23.62 | 23.62 | 23.62 | +0.459% | 113 | +3.966% |
| 2026-09-04 | 23.41 | 23.54 | 23.41 | 23.51 | +0.536% | 482 | +4.443% |
| 2026-09-03 | 23.41 | 23.41 | 23.39 | 23.39 | +0.939% | 131 | +5.003% |
| 2026-09-02 | 23.17 | 23.17 | 23.17 | 23.17 | +0.600% | 13 | +5.989% |
| 2026-09-01 | 23.03 | 23.03 | 23.03 | 23.03 | -1.140% | 14 | +6.624% |
| 2026-08-31 | 23.30 | 23.30 | 23.30 | 23.30 | +0.030% | 13 | +5.409% |
| 2026-08-28 | 23.29 | 23.29 | 23.29 | 23.29 | -0.667% | 49 | +5.441% |
| 2026-08-27 | 23.37 | 23.45 | 23.37 | 23.45 | +0.473% | 247 | +4.738% |
| 2026-08-26 | 23.28 | 23.34 | 23.28 | 23.34 | +0.054% | 243 | +5.233% |
| 2026-08-25 | 23.32 | 23.32 | 23.32 | 23.32 | +0.809% | 13 | +5.289% |
| 2026-08-24 | 23.14 | 23.14 | 23.14 | 23.14 | -1.035% | 75 | +6.141% |
| 2026-08-21 | 23.38 | 23.38 | 23.38 | 23.38 | +0.368% | 34 | +5.043% |
| 2026-08-20 | 23.29 | 23.29 | 23.29 | 23.29 | -0.516% | 35 | +5.429% |
| 2026-08-19 | 23.34 | 23.41 | 23.34 | 23.41 | -0.253% | 472 | +4.885% |
| 2026-08-18 | 23.47 | 23.47 | 23.47 | 23.47 | -2.005% | 113 | +4.619% |
| 2026-08-17 | 23.95 | 23.95 | 23.95 | 23.95 | +0.178% | 72 | +2.521% |
| 2026-08-14 | 23.91 | 23.91 | 23.91 | 23.91 | -0.108% | 13 | +2.704% |
| 2026-08-13 | 24.01 | 24.01 | 23.94 | 23.94 | +1.084% | 119 | +2.593% |
| 2026-08-12 | 23.77 | 23.77 | 23.68 | 23.68 | +0.937% | 215 | +3.705% |
| 2026-08-11 | 23.46 | 23.46 | 23.46 | 23.46 | -0.188% | 14 | +4.677% |
| 2026-08-10 | 23.50 | 23.50 | 23.50 | 23.50 | -0.563% | 18 | +4.479% |
| 2026-08-07 | 23.64 | 23.64 | 23.64 | 23.64 | +1.414% | 12 | +3.891% |
| 2026-08-06 | 23.31 | 23.31 | 23.31 | 23.31 | -0.178% | 13 | +5.359% |
| 2026-08-05 | 23.35 | 23.35 | 23.35 | 23.35 | -1.221% | 13 | +5.172% |
| 2026-08-04 | 23.34 | 23.64 | 23.34 | 23.64 | +3.478% | 333 | +3.888% |
| 2026-08-03 | 22.84 | 22.84 | 22.84 | 22.84 | +1.218% | 12 | +7.501% |
| 2026-07-31 | 22.57 | 22.57 | 22.57 | 22.57 | +0.572% | 39 | +8.811% |
| 2026-07-30 | 22.44 | 22.44 | 22.44 | 22.44 | +2.864% | 164 | +9.433% |
| 2026-07-29 | 22.11 | 22.11 | 21.82 | 21.82 | -2.545% | 291 | +12.567% |
| 2026-07-28 | 22.39 | 22.39 | 22.39 | 22.39 | -1.170% | 72 | +9.702% |
| 2026-07-27 | 22.65 | 22.65 | 22.65 | 22.65 | -0.481% | 128 | +8.418% |
| 2026-07-24 | 22.76 | 22.76 | 22.76 | 22.76 | -1.642% | 146 | +7.896% |
| 2026-07-23 | 23.14 | 23.14 | 23.14 | 23.14 | -2.001% | 79 | +6.124% |
| 2026-07-22 | 23.67 | 23.81 | 23.61 | 23.61 | -0.497% | 2,360 | +4.001% |
| 2026-07-21 | 23.77 | 23.77 | 23.73 | 23.73 | +2.654% | 1,110 | +3.484% |
| 2026-07-20 | 23.71 | 23.71 | 23.12 | 23.12 | -0.227% | 1,775 | +6.231% |
| 2026-07-17 | 23.17 | 23.17 | 23.17 | 23.17 | -1.628% | 114 | +5.990% |
| 2026-07-16 | 23.55 | 23.55 | 23.55 | 23.55 | -1.972% | 168 | +4.265% |
| 2026-07-15 | 23.83 | 24.03 | 23.83 | 24.03 | -0.529% | 128 | +2.208% |
| 2026-07-14 | 24.16 | 24.16 | 24.16 | 24.16 | +0.821% | 211 | +1.668% |
| 2026-07-13 | 23.96 | 23.96 | 23.96 | 23.96 | -2.383% | 20 | +2.503% |
| 2026-07-10 | 24.40 | 24.54 | 24.40 | 24.54 | +0.277% | 139 | +0.060% |
| 2026-07-09 | 24.90 | 24.90 | 24.47 | 24.48 | +1.917% | 340 | +0.337% |
| 2026-07-08 | 23.95 | 24.02 | 23.95 | 24.02 | +0.355% | 119 | +2.260% |
| 2026-07-07 | 23.99 | 23.99 | 23.93 | 23.93 | -2.470% | 366 | +2.623% |
| 2026-07-06 | 24.59 | 24.63 | 24.54 | 24.54 | +1.516% | 776 | +0.088% |
| 2026-07-02 | 24.69 | 24.69 | 24.00 | 24.17 | -2.236% | 591 | +1.605% |
| 2026-07-01 | 24.85 | 25.01 | 24.72 | 24.72 | -2.201% | 4,055 | -0.666% |
| 2026-06-30 | 25.15 | 25.28 | 25.15 | 25.28 | +1.970% | 520 | -2.853% |
| 2026-06-29 | 24.79 | 24.79 | 24.79 | 24.79 | +2.365% | 73 | -0.939% |
| 2026-06-26 | 24.34 | 24.34 | 24.22 | 24.22 | -2.031% | 1,181 | +1.404% |
| 2026-06-25 | 24.78 | 24.78 | 24.72 | 24.72 | 0.000% | 867 | -0.656% |