XAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	34.15	34.15	34.10	34.15	34.15	0.17%	6,685
Nov 21, 2024	34.10	34.10	34.00	34.09	34.09	0.16%	15,145
Nov 20, 2024	33.99	34.04	33.94	34.04	34.04	-0.04%	2,075
Nov 19, 2024	33.94	34.05	33.94	34.05	34.05	0.06%	2,616
Nov 18, 2024	33.99	34.04	33.97	34.03	34.03	0.05%	730
Nov 15, 2024	34.01	34.01	33.95	34.01	34.01	-0.28%	9,058
Nov 14, 2024	34.11	34.11	34.11	34.11	34.11	-0.13%	338
Nov 13, 2024	34.11	34.19	34.11	34.15	34.15	0.07%	1,086
Nov 12, 2024	34.10	34.17	34.09	34.13	34.13	-0.07%	3,773
Nov 11, 2024	34.15	34.15	34.15	34.15	34.15	0.03%	200
Nov 8, 2024	34.12	34.16	34.12	34.14	34.14	0.05%	1,037
Nov 7, 2024	34.08	34.14	34.06	34.12	34.12	0.26%	3,678
Nov 6, 2024	33.97	34.09	33.97	34.04	34.04	0.71%	741
Nov 5, 2024	33.70	33.80	33.70	33.80	33.80	0.47%	7,426
Nov 4, 2024	33.70	33.70	33.62	33.64	33.64	-	4,308
Nov 1, 2024	33.71	33.73	33.64	33.64	33.64	0.09%	2,903
Oct 31, 2024	33.66	33.66	33.61	33.61	33.61	-0.57%	3,964
Oct 30, 2024	33.78	33.87	33.78	33.81	33.81	-0.19%	1,287
Oct 29, 2024	33.55	33.87	33.55	33.87	33.87	0.09%	6,844
Oct 28, 2024	33.88	33.88	33.81	33.84	33.84	0.12%	4,714
Oct 25, 2024	33.84	33.85	33.79	33.80	33.80	-0.07%	5,908
Oct 24, 2024	33.81	33.85	33.74	33.82	33.82	0.11%	2,686
Oct 23, 2024	33.83	33.83	33.78	33.78	33.78	-0.29%	10,279
Oct 22, 2024	33.71	33.90	33.71	33.88	33.88	0.07%	26,438
Oct 21, 2024	33.90	33.90	33.82	33.86	33.86	-0.06%	7,952
Oct 18, 2024	33.88	33.88	33.88	33.88	33.88	0.17%	64
Oct 17, 2024	33.85	33.87	33.79	33.82	33.82	-	4,828
Oct 16, 2024	33.77	33.84	33.77	33.82	33.82	0.16%	3,069
Oct 15, 2024	33.82	33.83	33.75	33.77	33.77	-0.20%	3,852
Oct 14, 2024	33.80	33.84	33.77	33.83	33.83	0.25%	2,210
Oct 11, 2024	33.70	33.75	33.70	33.75	33.75	0.26%	2,554
Oct 10, 2024	33.70	33.70	33.64	33.66	33.66	-0.07%	6,182
Oct 9, 2024	33.64	33.69	33.62	33.69	33.69	0.10%	4,457
Oct 8, 2024	33.55	33.65	33.55	33.65	33.65	0.42%	2,484
Oct 7, 2024	33.57	33.65	33.51	33.51	33.51	-0.36%	1,557
Oct 4, 2024	33.61	33.63	33.53	33.63	33.63	0.28%	2,979
Oct 3, 2024	33.49	33.55	33.48	33.54	33.54	-0.16%	7,012
Oct 2, 2024	33.52	33.59	33.52	33.59	33.59	0.02%	2,408
Oct 1, 2024	33.63	33.63	33.53	33.58	33.58	-0.47%	5,481
Sep 30, 2024	33.74	33.74	33.63	33.74	33.74	0.27%	10,190
Sep 27, 2024	33.71	33.72	33.65	33.65	33.65	-0.04%	2,734
Sep 26, 2024	33.71	33.71	33.67	33.67	33.67	0.11%	2,639
Sep 25, 2024	33.68	33.68	33.59	33.63	33.63	-0.22%	4,572
Sep 24, 2024	33.66	33.71	33.56	33.70	33.70	0.06%	8,990
Sep 23, 2024	33.63	33.68	33.55	33.68	33.68	0.12%	54,805
Sep 20, 2024	33.58	33.65	33.58	33.64	33.64	-0.03%	71,596
Sep 19, 2024	33.60	33.65	33.60	33.65	33.65	0.69%	28,287
Sep 18, 2024	33.51	33.58	33.40	33.42	33.42	-0.10%	12,406
Sep 17, 2024	33.45	33.47	33.31	33.45	33.45	0.24%	43,987
Sep 16, 2024	33.40	33.43	33.32	33.37	33.37	-0.01%	5,400
Sep 13, 2024	33.37	33.41	33.36	33.38	33.38	0.20%	11,925
Sep 12, 2024	33.20	33.32	33.20	33.31	33.31	0.35%	5,646
Sep 11, 2024	32.81	33.20	32.81	33.20	33.20	0.44%	10,630
Sep 10, 2024	33.08	33.09	32.95	33.05	33.05	0.09%	15,995
Sep 9, 2024	32.98	33.05	32.92	33.02	33.02	0.67%	14,823
Sep 6, 2024	33.00	33.05	32.80	32.80	32.80	-0.73%	32,323
Sep 5, 2024	33.06	33.10	32.99	33.04	33.04	-0.05%	34,427
Sep 4, 2024	33.07	33.15	33.02	33.06	33.06	-0.10%	34,034
Sep 3, 2024	33.25	33.28	33.04	33.09	33.09	-0.82%	21,213
Aug 30, 2024	33.30	33.36	33.22	33.36	33.36	0.37%	22,969
Aug 29, 2024	33.31	33.36	33.16	33.24	33.24	0.06%	27,037
Aug 28, 2024	33.31	33.32	33.17	33.22	33.22	-0.27%	152,059
Aug 27, 2024	33.31	33.34	33.26	33.31	33.31	0.18%	59,927
Aug 26, 2024	33.35	33.35	33.23	33.25	33.25	-0.18%	18,601
Aug 23, 2024	33.21	33.32	33.20	33.31	33.31	0.60%	39,856
Aug 22, 2024	33.26	33.27	33.10	33.11	33.11	-0.33%	38,287
Aug 21, 2024	33.17	33.25	33.16	33.22	33.22	0.07%	15,562
Aug 20, 2024	33.27	33.27	33.18	33.20	33.20	-0.04%	45,475
Aug 19, 2024	33.21	33.22	33.08	33.21	33.21	0.28%	115,444
Aug 16, 2024	33.14	33.16	33.07	33.12	33.12	0.05%	11,524
Aug 15, 2024	33.10	33.12	33.10	33.10	33.10	-0.02%	2,148
Aug 14, 2024	33.11	33.12	33.11	33.11	33.11	0.06%	7,393
Aug 13, 2024	33.11	33.12	33.09	33.09	33.09	0.02%	7,760
Aug 12, 2024	33.08	33.12	33.08	33.08	33.08	0.03%	3,078
Aug 9, 2024	33.07	33.11	33.05	33.07	33.07	0.08%	2,933
Aug 8, 2024	33.05	33.08	33.04	33.05	33.05	0.06%	1,257
Aug 7, 2024	33.03	33.06	33.03	33.03	33.03	0.05%	7,566
Aug 6, 2024	33.03	33.05	33.00	33.01	33.01	0.42%	3,903
Aug 5, 2024	32.86	32.92	32.86	32.87	32.87	-0.43%	1,117
Aug 2, 2024	32.99	33.01	32.99	33.01	33.01	-0.02%	1,755
Aug 1, 2024	33.06	33.06	32.99	33.02	33.02	0.01%	3,801
Jul 31, 2024	33.04	33.04	33.00	33.02	33.02	0.01%	1,884
Jul 30, 2024	33.01	33.01	33.01	33.01	33.01	0.02%	505
Jul 29, 2024	33.01	33.01	33.01	33.01	33.01	0.02%	15
Jul 26, 2024	33.02	33.02	33.00	33.00	33.00	0.07%	67,105
Jul 25, 2024	32.97	32.98	32.94	32.98	32.98	0.03%	1,045
Jul 24, 2024	33.03	33.03	32.94	32.97	32.97	-0.05%	4,225
Jul 23, 2024	32.96	32.98	32.94	32.98	32.98	0.02%	909
Jul 22, 2024	32.98	32.98	32.98	32.98	32.98	0.05%	27
Jul 19, 2024	32.97	32.97	32.94	32.96	32.96	0.03%	915
Jul 18, 2024	32.95	32.95	32.95	32.95	32.95	-	96
Jul 17, 2024	32.93	32.95	32.93	32.95	32.95	0.02%	2,020
Jul 16, 2024	32.98	32.98	32.95	32.95	32.95	-	459
Jul 15, 2024	32.95	32.95	32.95	32.95	32.95	0.01%	80
Jul 12, 2024	32.94	32.94	32.94	32.94	32.94	0.05%	9
Jul 11, 2024	32.94	32.94	32.92	32.92	32.92	0.02%	1,984
Jul 10, 2024	32.92	32.92	32.92	32.92	32.92	0.01%	25
Jul 9, 2024	32.84	32.92	32.84	32.92	32.92	0.02%	195
Jul 8, 2024	32.96	32.96	32.91	32.91	32.91	0.02%	238
Jul 5, 2024	32.88	32.94	32.86	32.91	32.91	0.05%	9,817