XAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.23	38.38	38.23	38.38	38.38	-0.01%	201
Apr 27, 2026	38.40	38.40	38.39	38.39	38.39	0.03%	288
Apr 24, 2026	38.30	38.39	38.30	38.38	38.38	0.21%	1,308
Apr 23, 2026	38.26	38.30	38.26	38.30	38.30	-0.08%	2,156
Apr 22, 2026	38.27	38.33	38.27	38.33	38.33	0.25%	1,918
Apr 21, 2026	38.31	38.31	38.23	38.23	38.23	-0.16%	2,678
Apr 20, 2026	38.33	38.33	38.29	38.29	38.29	-0.10%	4,388
Apr 17, 2026	38.28	38.35	38.28	38.33	38.33	0.22%	769
Apr 16, 2026	38.23	38.25	38.23	38.25	38.25	0.12%	1,242
Apr 15, 2026	38.17	38.20	38.14	38.20	38.20	0.17%	2,110
Apr 14, 2026	38.12	38.14	38.10	38.14	38.14	0.33%	1,324
Apr 13, 2026	37.91	38.01	37.91	38.01	38.01	0.33%	2,048
Apr 10, 2026	37.96	37.96	37.84	37.89	37.89	0.01%	1,259
Apr 9, 2026	37.75	37.88	37.75	37.88	37.88	0.30%	1,219
Apr 8, 2026	37.81	37.81	37.74	37.77	37.77	1.05%	787
Apr 7, 2026	37.28	37.37	37.28	37.37	37.37	0.04%	692
Apr 6, 2026	37.32	37.39	37.32	37.36	37.36	0.17%	1,904
Apr 2, 2026	37.30	37.30	37.30	37.30	37.30	0.08%	237
Apr 1, 2026	37.32	37.32	37.27	37.27	37.27	0.40%	529
Mar 31, 2026	36.88	37.12	36.79	37.12	37.12	1.38%	1,068
Mar 30, 2026	36.66	36.76	36.53	36.61	36.61	-0.11%	2,401
Mar 27, 2026	36.84	36.85	36.61	36.65	36.65	-0.80%	8,877
Mar 26, 2026	37.18	37.19	36.92	36.95	36.95	-0.91%	11,220
Mar 25, 2026	37.26	37.32	37.23	37.29	37.29	0.40%	525,183
Mar 24, 2026	37.10	37.25	37.06	37.14	37.14	-0.15%	179,681
Mar 23, 2026	37.29	37.29	37.14	37.20	37.20	0.64%	942
Mar 20, 2026	37.07	37.08	36.93	36.96	36.96	-0.69%	2,224
Mar 19, 2026	37.11	37.24	37.11	37.22	37.22	-0.08%	1,286
Mar 18, 2026	37.31	37.31	37.25	37.25	37.25	-0.55%	273
Mar 17, 2026	37.45	37.46	37.41	37.46	37.45	0.21%	356
Mar 16, 2026	37.35	37.41	37.33	37.38	37.38	0.53%	3,383
Mar 13, 2026	37.27	37.27	37.17	37.18	37.18	-0.08%	962
Mar 12, 2026	37.25	37.25	37.21	37.21	37.21	-0.76%	3,616
Mar 11, 2026	37.50	37.50	37.50	37.50	37.49	0.06%	157
Mar 10, 2026	37.50	37.57	37.47	37.47	37.47	-0.03%	827
Mar 9, 2026	37.18	37.48	37.18	37.48	37.48	0.47%	1,332
Mar 6, 2026	37.39	37.39	37.31	37.31	37.31	-0.75%	245
Mar 5, 2026	37.59	37.59	37.52	37.59	37.59	-0.27%	364
Mar 4, 2026	37.63	37.69	37.62	37.69	37.69	0.34%	645
Mar 3, 2026	37.30	37.58	37.30	37.56	37.56	-0.27%	1,123
Mar 2, 2026	37.65	37.68	37.64	37.66	37.66	-0.01%	1,459
Feb 27, 2026	37.64	37.67	37.60	37.67	37.67	-0.11%	4,017
Feb 26, 2026	37.66	37.71	37.66	37.71	37.71	-0.21%	79,007
Feb 25, 2026	37.70	37.79	37.70	37.79	37.79	0.29%	1,182
Feb 24, 2026	37.62	37.68	37.62	37.68	37.68	0.33%	11,210
Feb 23, 2026	37.58	37.58	37.52	37.56	37.55	-0.36%	8,428
Feb 20, 2026	37.64	37.69	37.64	37.69	37.69	0.23%	1,061
Feb 19, 2026	37.60	37.60	37.60	37.60	37.60	0.03%	123
Feb 18, 2026	37.63	37.68	37.59	37.59	37.59	0.04%	1,098
Feb 17, 2026	37.52	37.61	37.52	37.58	37.58	0.11%	1,469
Feb 13, 2026	37.55	37.56	37.53	37.53	37.53	0.04%	1,149
Feb 12, 2026	37.56	37.56	37.52	37.52	37.52	-0.52%	1,114
Feb 11, 2026	37.73	37.73	37.68	37.71	37.71	0.03%	1,025
Feb 10, 2026	37.68	37.70	37.68	37.70	37.70	-0.10%	1,143
Feb 9, 2026	37.75	37.77	37.72	37.74	37.74	0.15%	1,817
Feb 6, 2026	37.61	37.68	37.61	37.68	37.68	0.72%	1,446
Feb 5, 2026	37.77	37.77	37.41	37.41	37.41	-0.44%	746
Feb 4, 2026	37.59	37.59	37.58	37.58	37.57	-0.13%	211
Feb 3, 2026	37.68	37.70	37.61	37.63	37.62	-0.23%	895
Feb 2, 2026	37.75	37.75	37.71	37.71	37.71	0.20%	521
Jan 30, 2026	37.67	37.68	37.60	37.63	37.63	-0.10%	1,401
Jan 29, 2026	37.68	37.68	37.66	37.67	37.67	-0.04%	810
Jan 28, 2026	37.67	37.69	37.67	37.69	37.69	-0.03%	836
Jan 27, 2026	37.61	37.71	37.61	37.70	37.70	0.08%	2,185
Jan 26, 2026	37.58	37.69	37.58	37.67	37.67	0.13%	1,187
Jan 23, 2026	37.62	37.62	37.58	37.62	37.62	0.03%	1,415
Jan 22, 2026	37.65	37.65	37.58	37.61	37.61	0.35%	2,305
Jan 21, 2026	37.32	37.52	37.32	37.48	37.48	0.34%	2,113
Jan 20, 2026	37.34	37.47	37.34	37.35	37.35	-0.68%	1,884
Jan 16, 2026	37.54	37.62	37.54	37.61	37.61	-	1,162
Jan 15, 2026	37.61	37.61	37.61	37.61	37.61	0.20%	204
Jan 14, 2026	37.48	37.54	37.48	37.54	37.54	-0.22%	1,095
Jan 13, 2026	37.61	37.62	37.61	37.62	37.62	-0.03%	450
Jan 12, 2026	37.69	37.69	37.49	37.63	37.63	0.05%	1,015
Jan 9, 2026	37.61	37.61	37.61	37.61	37.61	0.17%	812
Jan 8, 2026	37.55	37.55	37.55	37.55	37.54	-	86
Jan 7, 2026	37.55	37.55	37.55	37.55	37.55	-0.03%	111
Jan 6, 2026	37.56	37.56	37.56	37.56	37.56	0.09%	116
Jan 5, 2026	37.60	37.60	37.52	37.52	37.52	0.25%	1,777
Jan 2, 2026	37.40	37.43	37.40	37.43	37.43	-0.03%	1,595
Dec 31, 2025	37.43	37.44	37.43	37.44	37.44	-0.17%	194
Dec 30, 2025	37.51	37.51	37.50	37.50	37.50	0.06%	467
Dec 29, 2025	37.51	37.51	37.48	37.48	37.48	-0.09%	202
Dec 26, 2025	37.51	37.51	37.51	37.51	37.51	0.03%	79
Dec 24, 2025	37.50	37.50	37.50	37.50	37.50	-0.01%	121
Dec 23, 2025	37.39	37.50	37.39	37.50	37.50	0.21%	470
Dec 22, 2025	37.40	37.42	37.40	37.42	37.42	0.28%	604
Dec 19, 2025	37.31	37.32	37.31	37.32	37.32	0.34%	990
Dec 18, 2025	37.22	37.22	37.17	37.19	37.19	0.35%	6,480
Dec 17, 2025	37.23	37.23	37.05	37.06	37.06	-0.38%	975
Dec 16, 2025	37.11	37.20	37.09	37.20	37.20	-0.02%	733
Dec 15, 2025	37.27	37.27	37.21	37.21	37.21	0.01%	1,230
Dec 12, 2025	37.17	37.21	37.17	37.21	37.21	-0.17%	164
Dec 11, 2025	37.15	37.27	37.15	37.27	37.27	0.02%	609
Dec 10, 2025	37.23	37.26	37.23	37.26	37.26	0.23%	550
Dec 9, 2025	37.20	37.20	37.18	37.18	37.18	0.02%	727
Dec 8, 2025	37.18	37.18	37.17	37.17	37.17	-0.14%	1,520
Dec 5, 2025	37.18	37.22	37.17	37.22	37.22	0.12%	1,401
Dec 4, 2025	37.18	37.18	37.18	37.18	37.18	0.05%	38
Dec 3, 2025	37.16	37.19	37.15	37.16	37.16	0.09%	5,891