XAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	49.99	50.06	49.90	50.06	50.06	0.20%	241,492
May 21, 2026	49.80	49.97	49.74	49.96	49.96	0.13%	366,880
May 20, 2026	49.57	49.90	49.57	49.90	49.90	0.55%	152,788
May 19, 2026	49.67	49.68	49.55	49.62	49.62	-0.32%	138,499
May 18, 2026	49.87	49.87	49.71	49.78	49.78	-0.04%	152,781
May 15, 2026	49.93	49.93	49.80	49.80	49.80	-0.58%	130,628
May 14, 2026	50.13	50.17	50.09	50.09	50.09	-0.02%	105,089
May 13, 2026	50.10	50.13	49.99	50.10	50.10	-0.14%	240,167
May 12, 2026	50.16	50.18	50.12	50.17	50.17	-0.18%	177,772
May 11, 2026	50.31	50.32	50.26	50.26	50.26	-0.14%	94,016
May 8, 2026	50.34	50.34	50.31	50.33	50.33	0.20%	91,616
May 7, 2026	50.35	50.36	50.20	50.23	50.23	-0.16%	251,508
May 6, 2026	50.24	50.31	50.23	50.31	50.31	0.43%	224,373
May 5, 2026	50.06	50.12	50.04	50.10	50.10	0.11%	83,212
May 4, 2026	50.25	50.25	49.96	50.04	50.04	-0.22%	102,234
May 1, 2026	50.18	50.22	50.14	50.15	50.15	-	112,024
Apr 30, 2026	50.09	50.20	50.06	50.15	50.15	0.19%	139,056
Apr 29, 2026	50.53	50.65	50.29	50.35	50.06	-0.24%	88,932
Apr 28, 2026	50.46	50.49	50.44	50.47	50.17	-0.13%	174,767
Apr 27, 2026	50.61	50.61	50.50	50.54	50.24	-0.05%	99,029
Apr 24, 2026	50.45	50.56	50.45	50.56	50.26	0.14%	104,826
Apr 23, 2026	50.60	50.60	50.40	50.49	50.19	-0.20%	301,286
Apr 22, 2026	50.69	50.69	50.55	50.59	50.29	0.07%	76,074
Apr 21, 2026	50.65	50.65	50.54	50.56	50.26	-0.28%	99,280
Apr 20, 2026	50.79	50.79	50.68	50.70	50.40	0.03%	87,531
Apr 17, 2026	50.68	50.75	50.68	50.68	50.38	0.36%	116,403
Apr 16, 2026	50.53	50.54	50.46	50.50	50.20	-0.07%	220,305
Apr 15, 2026	50.57	50.57	50.47	50.54	50.24	0.03%	223,371
Apr 14, 2026	50.44	50.53	50.43	50.52	50.22	0.34%	104,656
Apr 13, 2026	50.16	50.36	50.16	50.35	50.06	0.26%	87,176
Apr 10, 2026	50.27	50.27	50.18	50.22	49.93	-0.05%	126,252
Apr 9, 2026	50.17	50.30	50.13	50.25	49.95	0.21%	215,420
Apr 8, 2026	50.25	50.25	50.10	50.14	49.85	0.58%	193,099
Apr 7, 2026	49.81	49.91	49.66	49.85	49.56	-0.04%	362,371
Apr 6, 2026	49.80	49.88	49.80	49.87	49.58	0.20%	150,147
Apr 2, 2026	49.71	49.82	49.63	49.77	49.48	-	241,664
Apr 1, 2026	49.79	49.82	49.75	49.77	49.48	0.22%	460,699
Mar 31, 2026	49.55	49.70	49.50	49.66	49.37	0.68%	234,843
Mar 30, 2026	49.83	49.83	49.53	49.61	49.04	-0.02%	811,767
Mar 27, 2026	49.63	49.66	49.59	49.62	49.05	-0.25%	472,062
Mar 26, 2026	49.97	49.97	49.74	49.75	49.17	-0.43%	170,416
Mar 25, 2026	49.94	49.98	49.91	49.96	49.38	0.24%	676,968
Mar 24, 2026	49.80	49.85	49.71	49.84	49.26	0.08%	322,250
Mar 23, 2026	50.02	50.06	49.80	49.80	49.23	-0.06%	126,848
Mar 20, 2026	50.04	50.04	49.73	49.83	49.25	-0.75%	124,709
Mar 19, 2026	50.14	50.28	50.04	50.21	49.63	0.01%	265,400
Mar 18, 2026	50.35	50.35	50.11	50.20	49.62	-0.08%	450,866
Mar 17, 2026	50.27	50.36	50.22	50.24	49.66	0.08%	269,962
Mar 16, 2026	50.20	50.25	50.07	50.20	49.62	0.32%	163,049
Mar 13, 2026	50.20	50.22	50.03	50.04	49.46	-0.27%	174,165