MetaCap

XIGV Historical Prices

BATS: XIGVDefiance ETFs LLCTechnologyETFUSD

24.35-0.0081 (-0.03%)

At close: Oct 7, 11:48 AM ET · Delayed 15 min

XIGV price history

The price history for Defiance US 100 Tech Ex Software (XIGV) on this page begins on June 22, 2026, when the stock closed at $24.22; it most recently closed at $24.76 on October 5, 2026. The highest price in this record is $25.28, reached on June 29, 2026; the latest close is 2.1% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

XIGV returns

1 week

+2.06%

1 month

+4.83%

3 months

+3.08%

XIGV price return, excluding dividends.

XIGV daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
24.6924.7624.6924.76-0.32%
24.8424.8424.8424.84+0.32%
24.7624.7624.7624.76+0.81%
24.5624.5624.5624.56+1.19%
24.2724.2724.2724.27+0.04%
24.2624.2624.2624.26+0.17%
24.2224.2224.2224.22+0.58%
24.0824.0824.0824.08-1.71%
24.5024.5024.5024.50+0.41%
24.4024.4024.4024.40+0.16%
24.3624.3624.3624.36-1.18%
24.6524.6524.6524.65+0.94%
24.4224.4224.4224.42+3.47%
23.6023.6023.6023.60+0.64%
23.4523.4523.4523.45+1.96%
23.0023.0023.0023.00+0.35%
22.9222.9222.9222.92-0.82%
23.1623.1623.1123.11-1.78%
23.4723.5323.4723.53+1.07%
23.3523.3523.2823.28-1.23%
23.5723.5723.5723.57-0.21%
23.6223.6223.6223.62+0.47%
23.4123.5423.4123.51+0.51%
23.4123.4123.3923.39+0.95%
23.1723.1723.1723.17+0.61%
23.0323.0323.0323.03-1.16%
23.3023.3023.3023.30+0.04%
23.2923.2923.2923.29-0.68%
23.3723.4523.3723.45+0.47%
23.2823.3423.2823.34+0.09%
23.3223.3223.3223.32+0.78%
23.1423.1423.1423.14-1.03%
23.3823.3823.3823.38+0.39%
23.2923.2923.2923.29-0.51%
23.3423.4123.3423.41-0.26%
23.4723.4723.4723.47-2.00%
23.9523.9523.9523.95+0.17%
23.9123.9123.9123.91-0.13%
24.0124.0123.9423.94+1.10%
23.7723.7723.6823.68+0.94%
23.4623.4623.4623.46-0.21%
23.5123.5123.5123.51-0.55%
23.6423.6423.6423.64+1.42%
23.3123.3123.3123.31-0.17%
23.3523.3523.3523.35-1.23%
23.3423.6423.3423.64+3.50%
22.8422.8422.8422.84+1.20%
22.5722.5722.5722.57+0.58%
22.4422.4422.4422.44+2.84%
22.1122.1121.8221.82-2.55%
22.3922.3922.3922.39-1.15%
22.6522.6522.6522.65-0.48%
22.7622.7622.7622.76-1.64%
23.1423.1423.1423.14-1.99%
23.6723.8123.6123.61-0.51%
23.7723.7723.7323.73+2.64%
23.7123.7123.1223.12-0.22%
23.1723.1723.1723.17-1.61%
23.5523.5523.5523.55-2.00%
23.8324.0323.8324.03-0.54%
24.1624.1624.1624.16+0.83%
23.9623.9623.9623.96-2.36%
24.4024.5424.4024.54+0.25%
24.9024.9024.4724.48+1.92%
23.9524.0223.9524.02+0.38%
23.9923.9923.9323.93-2.49%
24.5924.6324.5424.54+1.53%
24.6924.6924.0024.17-2.22%
24.8525.0124.7224.72-2.22%
25.1525.2825.1525.28+1.98%
24.7924.7924.7924.79+2.35%
24.3524.3524.2224.22-2.02%
24.7824.7824.7224.72—

Related