XAGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	48.63	48.63	48.55	48.57	48.57	-0.52%	52,290
Nov 9, 2026	48.80	48.85	48.76	48.82	48.82	0.26%	284,391
Nov 6, 2026	48.71	48.77	48.66	48.70	48.70	0.20%	913,717
Nov 5, 2026	48.70	48.70	48.57	48.60	48.60	-0.21%	532,574
Nov 4, 2026	48.59	48.71	48.58	48.70	48.70	0.50%	356,664
Nov 3, 2026	48.50	48.50	48.38	48.46	48.46	-0.14%	802,025
Nov 2, 2026	48.62	48.62	48.52	48.53	48.53	0.08%	341,248
Oct 30, 2026	48.48	48.52	48.40	48.49	48.49	0.07%	333,169
Oct 29, 2026	48.68	48.75	48.67	48.73	48.45	-0.03%	444,880
Oct 28, 2026	48.75	48.77	48.62	48.74	48.47	0.16%	591,746
Oct 27, 2026	48.58	48.68	48.57	48.66	48.39	0.23%	1,729,900
Oct 26, 2026	48.52	48.61	48.51	48.55	48.28	-0.04%	790,689
Oct 23, 2026	48.53	48.58	48.49	48.57	48.30	0.10%	467,612
Oct 22, 2026	48.46	48.53	48.42	48.52	48.25	0.14%	383,714
Oct 21, 2026	48.44	48.48	48.40	48.45	48.18	-0.06%	642,938
Oct 20, 2026	48.38	48.50	48.38	48.48	48.21	-0.01%	298,877
Oct 19, 2026	48.60	48.60	48.46	48.49	48.22	-0.05%	496,174
Oct 16, 2026	48.60	48.60	48.48	48.51	48.24	-0.06%	569,462
Oct 15, 2026	48.54	48.55	48.49	48.54	48.27	0.35%	343,001
Oct 14, 2026	48.37	48.40	48.30	48.37	48.10	-0.21%	404,113
Oct 13, 2026	48.50	48.50	48.41	48.47	48.20	0.04%	479,791
Oct 12, 2026	48.49	48.49	48.41	48.45	48.18	-	622,228
Oct 9, 2026	48.46	48.46	48.38	48.45	48.18	0.06%	681,328
Oct 8, 2026	48.30	48.48	48.27	48.42	48.15	0.19%	1,135,465
Oct 7, 2026	48.23	48.34	48.20	48.33	48.06	-0.08%	361,260
Oct 6, 2026	48.83	48.83	48.27	48.37	48.10	0.33%	507,190
Oct 5, 2026	48.17	48.23	48.11	48.21	47.94	-0.06%	1,098,202
Oct 2, 2026	48.43	48.43	48.22	48.24	47.97	0.21%	731,802
Oct 1, 2026	48.15	48.16	47.99	48.14	47.87	-0.03%	369,521
Sep 30, 2026	48.24	48.27	48.11	48.16	47.89	-0.09%	305,128
Sep 29, 2026	48.56	48.56	48.39	48.47	47.93	-0.21%	463,371
Sep 28, 2026	48.61	48.75	48.51	48.57	48.03	-0.43%	886,542
Sep 25, 2026	48.73	48.79	48.59	48.78	48.23	0.21%	1,797,535
Sep 24, 2026	48.89	48.89	48.65	48.68	48.14	-0.48%	774,497
Sep 23, 2026	49.11	49.15	48.90	48.92	48.37	-0.56%	410,529
Sep 22, 2026	49.25	49.25	49.11	49.19	48.64	-0.02%	471,959
Sep 21, 2026	49.18	49.24	49.13	49.20	48.65	0.02%	747,435
Sep 18, 2026	49.14	49.26	49.09	49.19	48.64	0.08%	452,092
Sep 17, 2026	49.16	49.16	49.12	49.15	48.60	0.33%	769,928
Sep 16, 2026	49.09	49.11	48.97	48.99	48.44	-0.14%	305,905
Sep 15, 2026	49.07	49.07	49.01	49.06	48.51	-0.04%	1,177,235
Sep 14, 2026	49.04	49.11	49.02	49.08	48.53	-0.28%	242,397
Sep 11, 2026	49.33	49.33	49.22	49.22	48.67	-0.22%	468,378
Sep 10, 2026	49.39	49.39	49.31	49.33	48.78	-0.44%	271,960
Sep 9, 2026	49.57	49.60	49.51	49.55	49.00	-0.04%	755,955
Sep 8, 2026	49.60	49.62	49.57	49.57	49.02	-0.10%	237,953
Sep 4, 2026	49.56	49.63	49.56	49.62	49.07	0.01%	209,869
Sep 3, 2026	49.56	49.63	49.54	49.62	49.06	0.27%	633,395
Sep 2, 2026	49.44	49.52	49.43	49.48	48.93	-0.08%	1,301,427
Sep 1, 2026	49.49	49.56	49.48	49.52	48.97	-0.11%	606,266