Skip to main content
Defiance Daily Target 2x Long PM ETF (XPM)
NASDAQ: XPM · Real-Time Price · USD
15.92
-0.13 (-0.79%)
Dec 5, 2025, 4:00 PM EST - Market closed

XPM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202516.0616.0616.0616.0616.05-4.66%7
Dec 3, 202516.8416.8416.8416.8416.84-3.67%33
Dec 2, 202517.4817.4817.4817.4817.48-2.01%8
Dec 1, 202517.8417.8417.8417.8417.84-1.61%18
Nov 28, 202518.1318.1318.1318.1318.130.87%1
Nov 26, 202517.9817.9817.9817.9817.98-1.31%2
Nov 25, 202517.5018.2117.5018.2118.219.18%291
Nov 24, 202516.6816.6816.6816.6816.68-5.95%31
Nov 21, 202517.9818.1217.7417.7417.74-0.61%1,016
Nov 20, 202517.8517.8517.8517.8517.840.35%6
Nov 19, 202517.7817.7817.7817.7817.78-0.78%31
Nov 18, 202517.4617.9217.4017.9217.924.28%694
Nov 17, 202517.4017.4017.1917.1917.19-3.42%104
Nov 14, 202517.7917.7917.7917.7917.790.21%15
Nov 13, 202517.7517.7617.7517.7617.76-0.60%380
Nov 12, 202518.0918.0917.8617.8617.86-1.81%608
Nov 11, 202518.0018.1918.0018.1918.192.25%242
Nov 10, 202517.2817.7917.2817.7917.792.49%697
Nov 7, 202516.6317.3616.6317.3617.364.39%236
Nov 6, 202516.1716.6316.1716.6316.631.70%284
Nov 5, 202516.1916.3516.1916.3516.351.24%233
Nov 4, 202515.3116.1715.3116.1516.154.22%1,658
Nov 3, 202515.3915.5015.3915.5015.500.27%143
Oct 31, 202515.4615.4615.4615.4615.46-2.07%64
Oct 30, 202515.7016.2315.7015.7815.78-3.64%628
Oct 29, 202516.3816.3816.3816.3816.38-2.32%1,104
Oct 28, 202517.1717.1716.5116.7716.77-4.37%1,998
Oct 27, 202517.8018.0517.5417.5417.54-5.77%2,281
Oct 24, 202518.5418.6318.4218.6118.61-0.60%817
Oct 23, 202518.3218.7518.2818.7218.722.06%4,651
Oct 22, 202517.5418.3517.4118.3518.346.35%2,932
Oct 21, 202517.0117.2515.0417.2517.25-7.90%15,570
Oct 20, 202518.7318.7318.7318.7318.730.07%257
Oct 17, 202518.7218.7218.7018.7218.712.46%878
Oct 16, 202518.2718.2718.2718.2718.27-2.64%35
Oct 15, 202519.0319.0318.7218.7618.76-1.58%706
Oct 14, 202519.0019.0619.0019.0619.06-0.14%308
Oct 13, 202518.6919.0918.6919.0919.09-1.49%2,001
Oct 10, 202518.8319.4618.1119.3819.385.01%1,764
Oct 9, 202518.1218.4517.9618.4518.451.83%3,890
Oct 8, 202517.5618.1217.5218.1218.120.89%2,250
Oct 7, 202517.5718.0017.5717.9617.961.55%2,635
Oct 6, 202517.4517.6917.4217.6917.690.35%2,298
Oct 3, 202518.1118.1117.3817.6317.62-4.27%3,070
Oct 2, 202518.9318.9318.4118.4118.41-3.90%3,897
Oct 1, 202519.6919.6919.0619.1619.16-1.83%752
Sep 30, 202519.7219.7219.5219.5219.52-0.66%210
Sep 29, 202519.6219.6519.6219.6519.65-2.47%448
Sep 26, 202519.9120.1419.9120.1420.140.54%604
Sep 25, 202519.9320.0419.9320.0420.041.37%1,192