XAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	51.20	51.20	51.10	51.16	51.16	0.04%	387,245
Feb 9, 2026	51.10	51.16	51.06	51.14	51.14	0.10%	150,627
Feb 6, 2026	51.13	51.13	51.02	51.09	51.09	0.31%	76,230
Feb 5, 2026	50.89	50.99	50.89	50.93	50.93	-0.04%	139,498
Feb 4, 2026	51.06	51.06	50.90	50.95	50.95	0.06%	118,402
Feb 3, 2026	50.95	51.03	50.84	50.92	50.92	0.05%	507,030
Feb 2, 2026	50.98	50.98	50.86	50.90	50.90	-0.19%	246,593
Jan 30, 2026	50.97	51.05	50.89	50.99	50.99	-0.41%	253,951
Jan 29, 2026	51.13	51.24	51.09	51.20	50.92	0.10%	478,933
Jan 28, 2026	51.14	51.18	51.10	51.15	50.87	0.02%	120,937
Jan 27, 2026	51.08	51.19	51.07	51.14	50.86	0.06%	138,993
Jan 26, 2026	51.10	51.13	51.03	51.11	50.83	0.10%	277,486
Jan 23, 2026	50.91	51.16	50.90	51.06	50.78	0.27%	112,348
Jan 22, 2026	50.84	50.93	50.82	50.92	50.64	0.32%	72,258
Jan 21, 2026	50.77	50.80	50.64	50.76	50.49	0.11%	242,687
Jan 20, 2026	50.68	50.73	50.65	50.71	50.43	-0.17%	43,506
Jan 16, 2026	50.80	51.00	50.73	50.79	50.52	0.08%	90,717
Jan 15, 2026	50.79	50.79	50.70	50.75	50.48	-0.22%	111,175
Jan 14, 2026	50.79	50.90	50.76	50.86	50.58	0.12%	56,180
Jan 13, 2026	50.87	50.87	50.76	50.80	50.52	-0.04%	47,157
Jan 12, 2026	50.73	50.85	50.73	50.82	50.54	-0.02%	48,347
Jan 9, 2026	50.97	50.97	50.77	50.83	50.55	0.14%	396,284
Jan 8, 2026	50.70	50.79	50.69	50.76	50.49	-0.11%	80,981
Jan 7, 2026	50.82	51.06	50.78	50.82	50.54	-0.02%	80,186
Jan 6, 2026	50.77	50.85	50.77	50.83	50.55	0.25%	42,583
Jan 5, 2026	50.51	50.71	50.51	50.70	50.43	0.38%	33,755
Jan 2, 2026	50.51	50.51	50.45	50.51	50.24	0.20%	71,308
Dec 31, 2025	50.53	50.55	50.39	50.41	50.14	-0.12%	74,491
Dec 30, 2025	50.60	50.60	50.47	50.47	50.20	-	46,778
Dec 29, 2025	50.51	50.54	50.45	50.47	50.20	0.02%	115,073
Dec 26, 2025	50.51	50.51	50.42	50.46	50.19	-0.06%	23,040
Dec 24, 2025	50.40	50.50	50.39	50.49	50.22	0.22%	13,360
Dec 23, 2025	50.31	50.42	50.31	50.38	50.11	-0.48%	35,721
Dec 22, 2025	50.61	50.67	50.55	50.63	50.09	0.11%	37,450
Dec 19, 2025	50.51	50.63	50.51	50.57	50.04	0.06%	55,723
Dec 18, 2025	50.52	50.59	50.50	50.54	50.01	0.10%	29,565
Dec 17, 2025	50.62	50.62	50.41	50.49	49.96	-0.02%	55,525
Dec 16, 2025	50.45	50.56	50.45	50.50	49.97	0.08%	128,222
Dec 15, 2025	50.35	50.47	50.35	50.46	49.93	0.06%	40,867
Dec 12, 2025	50.41	50.49	50.39	50.43	49.90	-0.10%	48,744
Dec 11, 2025	50.43	50.85	50.42	50.49	49.95	0.21%	65,294
Dec 10, 2025	50.24	50.38	50.10	50.38	49.85	0.28%	55,683
Dec 9, 2025	50.22	50.36	50.22	50.24	49.71	-0.12%	32,408
Dec 8, 2025	50.41	50.41	50.25	50.30	49.77	-0.39%	51,642
Dec 5, 2025	50.60	50.60	50.44	50.50	49.96	-0.20%	68,206
Dec 4, 2025	50.57	50.91	50.57	50.60	50.07	-	92,958
Dec 3, 2025	50.59	50.74	50.37	50.60	50.07	0.24%	37,008
Dec 2, 2025	50.26	50.73	50.26	50.48	49.94	0.15%	52,410
Dec 1, 2025	50.44	50.53	50.40	50.40	49.87	-0.22%	18,286
Nov 28, 2025	50.47	50.52	50.44	50.51	49.98	-0.36%	10,890