XAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	48.51	48.54	48.50	48.54	48.54	0.35%	343,001
Oct 14, 2026	48.37	48.40	48.30	48.37	48.37	-0.21%	404,112
Oct 13, 2026	48.50	48.50	48.41	48.47	48.47	0.04%	479,791
Oct 12, 2026	48.49	48.49	48.41	48.45	48.45	-	622,228
Oct 9, 2026	48.46	48.46	48.38	48.45	48.45	0.06%	678,891
Oct 8, 2026	48.30	48.48	48.27	48.42	48.42	0.19%	1,135,424
Oct 7, 2026	48.23	48.34	48.20	48.33	48.33	-0.08%	361,260
Oct 6, 2026	48.83	48.83	48.27	48.37	48.37	0.33%	507,190
Oct 5, 2026	48.17	48.23	48.11	48.21	48.21	-0.06%	1,098,202
Oct 2, 2026	48.43	48.43	48.22	48.24	48.24	0.21%	731,802
Oct 1, 2026	48.15	48.16	47.99	48.14	48.14	-0.03%	369,521
Sep 30, 2026	48.24	48.27	48.11	48.16	48.16	-0.09%	305,128
Sep 29, 2026	48.56	48.56	48.39	48.47	48.20	-0.21%	463,371
Sep 28, 2026	48.61	48.75	48.51	48.57	48.30	-0.43%	886,542
Sep 25, 2026	48.73	48.79	48.59	48.78	48.50	0.21%	1,797,535
Sep 24, 2026	48.89	48.89	48.65	48.68	48.41	-0.48%	774,497
Sep 23, 2026	49.11	49.15	48.90	48.92	48.64	-0.56%	410,529
Sep 22, 2026	49.25	49.25	49.11	49.19	48.91	-0.02%	471,959
Sep 21, 2026	49.18	49.24	49.13	49.20	48.92	0.02%	747,435
Sep 18, 2026	49.14	49.26	49.09	49.19	48.91	0.08%	452,092
Sep 17, 2026	49.16	49.16	49.12	49.15	48.87	0.33%	769,928
Sep 16, 2026	49.09	49.11	48.97	48.99	48.71	-0.14%	305,905
Sep 15, 2026	49.07	49.07	49.01	49.06	48.78	-0.04%	1,177,235
Sep 14, 2026	49.04	49.11	49.02	49.08	48.80	-0.28%	242,397
Sep 11, 2026	49.33	49.33	49.22	49.22	48.94	-0.22%	468,378
Sep 10, 2026	49.39	49.39	49.31	49.33	49.05	-0.44%	271,960
Sep 9, 2026	49.57	49.60	49.51	49.55	49.27	-0.04%	755,955
Sep 8, 2026	49.60	49.62	49.57	49.57	49.29	-0.10%	237,953
Sep 4, 2026	49.56	49.63	49.56	49.62	49.34	0.01%	209,869
Sep 3, 2026	49.56	49.63	49.54	49.62	49.33	0.27%	633,395
Sep 2, 2026	49.44	49.52	49.43	49.48	49.20	-0.08%	1,301,427
Sep 1, 2026	49.49	49.56	49.48	49.52	49.24	-0.11%	606,266
Aug 31, 2026	49.58	49.58	49.53	49.58	49.30	-0.15%	168,183
Aug 28, 2026	50.05	50.05	49.89	49.93	49.37	-0.14%	159,004
Aug 27, 2026	50.02	50.07	49.99	50.00	49.44	-0.02%	693,984
Aug 26, 2026	50.00	50.04	49.97	50.01	49.45	-0.07%	153,742
Aug 25, 2026	50.00	50.05	49.97	50.05	49.48	0.31%	144,118
Aug 24, 2026	49.88	49.89	49.85	49.89	49.33	-0.08%	125,576
Aug 21, 2026	49.92	49.93	49.86	49.93	49.37	0.10%	209,446
Aug 20, 2026	49.90	49.91	49.85	49.88	49.32	-0.23%	186,266
Aug 19, 2026	50.02	50.02	49.95	50.00	49.43	0.25%	158,912
Aug 18, 2026	49.83	49.89	49.81	49.87	49.31	-0.09%	338,471
Aug 17, 2026	49.96	49.97	49.85	49.92	49.35	-0.09%	182,709
Aug 14, 2026	50.02	50.02	49.92	49.96	49.40	0.04%	253,352
Aug 13, 2026	49.92	49.97	49.91	49.94	49.38	0.12%	305,607
Aug 12, 2026	49.91	49.93	49.82	49.88	49.32	0.22%	495,483
Aug 11, 2026	49.88	49.88	49.74	49.77	49.21	-0.08%	193,548
Aug 10, 2026	49.83	49.84	49.79	49.81	49.25	-0.09%	158,612
Aug 7, 2026	49.99	50.00	49.79	49.85	49.29	0.20%	403,868
Aug 6, 2026	49.83	49.83	49.72	49.76	49.19	-0.16%	739,687