XAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	50.50	50.50	50.37	50.40	50.40	-0.08%	329,243
Mar 10, 2026	50.61	50.70	50.39	50.44	50.44	-0.49%	264,704
Mar 9, 2026	50.37	50.78	50.34	50.69	50.69	0.36%	1,079,676
Mar 6, 2026	50.60	50.63	50.48	50.51	50.51	-0.41%	317,482
Mar 5, 2026	50.76	50.76	50.62	50.72	50.72	-0.13%	212,903
Mar 4, 2026	50.79	50.88	50.66	50.79	50.79	-0.03%	236,268
Mar 3, 2026	50.66	50.96	50.62	50.80	50.80	-0.29%	320,718
Mar 2, 2026	50.88	50.95	50.85	50.95	50.95	-0.25%	316,512
Feb 27, 2026	51.04	51.14	51.04	51.08	51.08	-0.51%	151,383
Feb 26, 2026	51.38	51.38	51.30	51.34	51.07	-0.02%	458,846
Feb 25, 2026	51.33	51.48	51.31	51.35	51.08	-	261,732
Feb 24, 2026	51.30	51.40	51.25	51.35	51.08	0.16%	786,016
Feb 23, 2026	51.31	51.31	51.23	51.27	51.00	-0.04%	139,752
Feb 20, 2026	51.27	51.36	51.16	51.29	51.02	0.04%	130,568
Feb 19, 2026	51.27	51.31	51.23	51.27	51.00	-	492,477
Feb 18, 2026	51.32	51.34	51.17	51.27	51.00	-0.04%	452,467
Feb 17, 2026	51.29	51.31	51.24	51.29	51.02	0.04%	326,670
Feb 13, 2026	51.25	51.35	51.23	51.27	51.00	0.14%	132,916
Feb 12, 2026	51.22	51.30	51.12	51.20	50.93	0.29%	1,424,026
Feb 11, 2026	51.23	51.23	51.05	51.05	50.78	-0.22%	161,171
Feb 10, 2026	51.20	51.20	51.10	51.16	50.89	0.04%	387,255
Feb 9, 2026	51.10	51.16	51.06	51.14	50.87	0.10%	150,627
Feb 6, 2026	51.13	51.13	51.02	51.09	50.82	0.31%	76,230
Feb 5, 2026	50.89	50.99	50.89	50.93	50.66	-0.04%	139,498
Feb 4, 2026	51.06	51.06	50.90	50.95	50.68	0.06%	118,402
Feb 3, 2026	50.95	51.03	50.84	50.92	50.65	0.05%	507,030
Feb 2, 2026	50.98	50.98	50.86	50.90	50.62	-0.19%	246,593
Jan 30, 2026	50.97	51.05	50.89	50.99	50.72	-0.41%	253,951
Jan 29, 2026	51.13	51.24	51.09	51.20	50.65	0.10%	478,933
Jan 28, 2026	51.14	51.18	51.10	51.15	50.60	0.02%	120,937
Jan 27, 2026	51.08	51.19	51.07	51.14	50.59	0.06%	138,993
Jan 26, 2026	51.10	51.13	51.03	51.11	50.56	0.10%	277,486
Jan 23, 2026	50.91	51.16	50.90	51.06	50.51	0.27%	112,348
Jan 22, 2026	50.84	50.93	50.82	50.92	50.38	0.32%	72,258
Jan 21, 2026	50.77	50.80	50.64	50.76	50.22	0.11%	242,687
Jan 20, 2026	50.68	50.73	50.65	50.71	50.16	-0.17%	43,506
Jan 16, 2026	50.80	51.00	50.73	50.79	50.25	0.08%	90,717
Jan 15, 2026	50.79	50.79	50.70	50.75	50.21	-0.22%	111,175
Jan 14, 2026	50.79	50.90	50.76	50.86	50.32	0.12%	56,180
Jan 13, 2026	50.87	50.87	50.76	50.80	50.26	-0.04%	47,157
Jan 12, 2026	50.73	50.85	50.73	50.82	50.28	-0.02%	48,347
Jan 9, 2026	50.97	50.97	50.77	50.83	50.29	0.14%	396,284
Jan 8, 2026	50.70	50.79	50.69	50.76	50.22	-0.11%	80,981
Jan 7, 2026	50.82	51.06	50.78	50.82	50.27	-0.02%	80,186
Jan 6, 2026	50.77	50.85	50.77	50.83	50.28	0.25%	42,583
Jan 5, 2026	50.51	50.71	50.51	50.70	50.16	0.38%	33,755
Jan 2, 2026	50.51	50.51	50.45	50.51	49.97	0.20%	71,308
Dec 31, 2025	50.53	50.55	50.39	50.41	49.87	-0.12%	74,491
Dec 30, 2025	50.60	50.60	50.47	50.47	49.93	-	46,778
Dec 29, 2025	50.51	50.54	50.45	50.47	49.93	0.02%	115,073