XAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	50.06	50.08	50.04	50.05	50.05	0.09%	148,884
Jun 23, 2026	50.03	50.03	49.95	50.00	50.00	-0.21%	103,946
Jun 22, 2026	50.17	50.17	50.10	50.11	50.11	0.15%	165,824
Jun 18, 2026	50.14	50.16	50.00	50.03	50.03	-0.18%	318,688
Jun 17, 2026	50.33	50.33	50.11	50.12	50.12	-0.36%	145,997
Jun 16, 2026	50.26	50.33	50.23	50.30	50.30	0.25%	211,183
Jun 15, 2026	50.25	50.25	50.15	50.18	50.18	0.29%	217,533
Jun 12, 2026	50.01	50.06	49.98	50.03	50.03	0.17%	91,592
Jun 11, 2026	49.79	49.98	49.78	49.95	49.95	0.31%	155,353
Jun 10, 2026	49.84	49.86	49.77	49.79	49.79	0.02%	251,517
Jun 9, 2026	49.81	49.84	49.72	49.78	49.78	0.14%	268,078
Jun 8, 2026	49.82	49.82	49.70	49.71	49.71	-0.12%	187,536
Jun 5, 2026	49.87	49.89	49.74	49.77	49.77	-0.50%	71,033
Jun 4, 2026	50.05	50.05	49.96	50.02	50.02	0.12%	202,714
Jun 3, 2026	49.99	49.99	49.95	49.96	49.96	-0.15%	265,510
Jun 2, 2026	50.11	50.11	49.98	50.04	50.04	0.01%	493,981
Jun 1, 2026	49.96	50.04	49.91	50.03	50.03	0.07%	143,945
May 29, 2026	50.16	50.16	49.95	50.00	50.00	0.04%	213,222
May 28, 2026	50.39	50.73	50.12	50.26	49.97	-	239,827
May 27, 2026	50.15	50.54	50.12	50.26	49.97	0.22%	592,512
May 26, 2026	50.19	50.25	50.10	50.15	49.87	0.18%	119,087
May 22, 2026	49.99	50.06	49.90	50.06	49.78	0.20%	241,492
May 21, 2026	49.80	49.97	49.74	49.96	49.68	0.13%	366,925
May 20, 2026	49.57	49.90	49.57	49.90	49.61	0.55%	152,788
May 19, 2026	49.67	49.68	49.55	49.62	49.34	-0.32%	138,499
May 18, 2026	49.87	49.87	49.71	49.78	49.50	-0.04%	152,781
May 15, 2026	49.93	49.93	49.80	49.80	49.52	-0.58%	130,628
May 14, 2026	50.13	50.17	50.09	50.09	49.81	-0.02%	105,089
May 13, 2026	50.10	50.13	49.99	50.10	49.82	-0.14%	240,167
May 12, 2026	50.16	50.18	50.12	50.17	49.88	-0.18%	177,772
May 11, 2026	50.31	50.32	50.26	50.26	49.97	-0.14%	94,016
May 8, 2026	50.34	50.34	50.31	50.33	50.04	0.20%	91,616
May 7, 2026	50.35	50.36	50.20	50.23	49.94	-0.16%	251,508
May 6, 2026	50.24	50.31	50.23	50.31	50.02	0.43%	224,373
May 5, 2026	50.06	50.12	50.04	50.10	49.81	0.11%	83,212
May 4, 2026	50.25	50.25	49.96	50.04	49.76	-0.22%	102,234
May 1, 2026	50.18	50.22	50.14	50.15	49.87	-	112,024
Apr 30, 2026	50.09	50.20	50.06	50.15	49.87	0.19%	139,056
Apr 29, 2026	50.53	50.65	50.29	50.35	49.77	-0.24%	88,932
Apr 28, 2026	50.46	50.49	50.44	50.47	49.89	-0.13%	174,767
Apr 27, 2026	50.61	50.61	50.50	50.54	49.95	-0.05%	99,029
Apr 24, 2026	50.45	50.56	50.45	50.56	49.98	0.14%	104,826
Apr 23, 2026	50.60	50.60	50.40	50.49	49.91	-0.20%	301,286
Apr 22, 2026	50.69	50.69	50.55	50.59	50.01	0.07%	76,074
Apr 21, 2026	50.65	50.65	50.54	50.56	49.97	-0.28%	99,280
Apr 20, 2026	50.79	50.79	50.68	50.70	50.11	0.03%	87,531
Apr 17, 2026	50.68	50.75	50.68	50.68	50.10	0.36%	116,403
Apr 16, 2026	50.53	50.54	50.46	50.50	49.92	-0.07%	220,305
Apr 15, 2026	50.57	50.57	50.47	50.54	49.95	0.03%	223,371
Apr 14, 2026	50.44	50.53	50.43	50.52	49.94	0.34%	104,656