XAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	49.79	49.82	49.75	49.77	49.77	0.22%	460,699
Mar 31, 2026	49.55	49.70	49.50	49.66	49.66	0.10%	234,843
Mar 30, 2026	49.83	49.83	49.53	49.61	49.33	-0.02%	811,767
Mar 27, 2026	49.63	49.66	49.59	49.62	49.34	-0.25%	472,062
Mar 26, 2026	49.97	49.97	49.74	49.75	49.46	-0.43%	170,416
Mar 25, 2026	49.94	49.98	49.91	49.96	49.67	0.24%	676,968
Mar 24, 2026	49.80	49.85	49.71	49.84	49.55	0.08%	322,250
Mar 23, 2026	50.02	50.06	49.80	49.80	49.51	-0.06%	126,848
Mar 20, 2026	50.04	50.04	49.73	49.83	49.54	-0.75%	124,709
Mar 19, 2026	50.14	50.28	50.04	50.21	49.92	0.01%	265,400
Mar 18, 2026	50.35	50.35	50.11	50.20	49.91	-0.08%	450,866
Mar 17, 2026	50.27	50.36	50.22	50.24	49.95	0.08%	269,962
Mar 16, 2026	50.20	50.25	50.07	50.20	49.91	0.32%	163,049
Mar 13, 2026	50.20	50.22	50.03	50.04	49.75	-0.27%	174,165
Mar 12, 2026	50.37	50.38	50.15	50.18	49.89	-0.45%	387,523
Mar 11, 2026	50.50	50.50	50.37	50.40	50.11	-0.08%	329,243
Mar 10, 2026	50.61	50.70	50.39	50.44	50.15	-0.49%	264,704
Mar 9, 2026	50.37	50.78	50.34	50.69	50.40	0.36%	1,079,676
Mar 6, 2026	50.60	50.63	50.48	50.51	50.22	-0.41%	317,482
Mar 5, 2026	50.76	50.76	50.62	50.72	50.43	-0.13%	212,903
Mar 4, 2026	50.79	50.88	50.66	50.79	50.49	-0.03%	236,268
Mar 3, 2026	50.66	50.96	50.62	50.80	50.51	-0.29%	320,718
Mar 2, 2026	50.88	50.95	50.85	50.95	50.66	-0.25%	316,512
Feb 27, 2026	51.04	51.14	51.04	51.08	50.79	-0.51%	151,383
Feb 26, 2026	51.38	51.38	51.30	51.34	50.77	-0.02%	458,846
Feb 25, 2026	51.33	51.48	51.31	51.35	50.78	-	261,732
Feb 24, 2026	51.30	51.40	51.25	51.35	50.78	0.16%	786,016
Feb 23, 2026	51.31	51.31	51.23	51.27	50.71	-0.04%	139,752
Feb 20, 2026	51.27	51.36	51.16	51.29	50.72	0.04%	130,568
Feb 19, 2026	51.27	51.31	51.23	51.27	50.71	-	492,477
Feb 18, 2026	51.32	51.34	51.17	51.27	50.71	-0.04%	452,467
Feb 17, 2026	51.29	51.31	51.24	51.29	50.72	0.04%	326,670
Feb 13, 2026	51.25	51.35	51.23	51.27	50.71	0.14%	132,916
Feb 12, 2026	51.22	51.30	51.12	51.20	50.64	0.29%	1,424,026
Feb 11, 2026	51.23	51.23	51.05	51.05	50.49	-0.22%	161,171
Feb 10, 2026	51.20	51.20	51.10	51.16	50.60	0.04%	387,255
Feb 9, 2026	51.10	51.16	51.06	51.14	50.58	0.10%	150,627
Feb 6, 2026	51.13	51.13	51.02	51.09	50.53	0.31%	76,230
Feb 5, 2026	50.89	50.99	50.89	50.93	50.37	-0.04%	139,498
Feb 4, 2026	51.06	51.06	50.90	50.95	50.39	0.06%	118,402
Feb 3, 2026	50.95	51.03	50.84	50.92	50.36	0.05%	507,030
Feb 2, 2026	50.98	50.98	50.86	50.90	50.33	-0.19%	246,593
Jan 30, 2026	50.97	51.05	50.89	50.99	50.43	-0.41%	253,951
Jan 29, 2026	51.13	51.24	51.09	51.20	50.36	0.10%	478,933
Jan 28, 2026	51.14	51.18	51.10	51.15	50.31	0.02%	120,937
Jan 27, 2026	51.08	51.19	51.07	51.14	50.30	0.06%	138,993
Jan 26, 2026	51.10	51.13	51.03	51.11	50.27	0.10%	277,486
Jan 23, 2026	50.91	51.16	50.90	51.06	50.22	0.27%	112,348
Jan 22, 2026	50.84	50.93	50.82	50.92	50.09	0.32%	72,258
Jan 21, 2026	50.77	50.80	50.64	50.76	49.93	0.11%	242,687