XAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	34.70	34.70	34.67	34.67	34.67	-0.32%	1,001
Feb 20, 2025	34.73	34.79	34.73	34.79	34.79	-0.10%	328
Feb 19, 2025	34.82	34.82	34.82	34.82	34.82	0.12%	371
Feb 18, 2025	34.75	34.78	34.74	34.78	34.78	0.08%	3,506
Feb 14, 2025	34.76	34.76	34.75	34.75	34.75	-0.03%	2,884
Feb 13, 2025	34.71	34.76	34.68	34.76	34.76	0.26%	6,339
Feb 12, 2025	34.57	34.68	34.57	34.67	34.67	-0.03%	3,025
Feb 11, 2025	34.64	34.68	34.64	34.68	34.68	-	1,021
Feb 10, 2025	34.66	34.70	34.66	34.68	34.68	0.09%	1,793
Feb 7, 2025	34.66	34.66	34.65	34.65	34.65	-0.07%	946
Feb 6, 2025	34.69	34.71	34.68	34.68	34.68	0.09%	1,132
Feb 5, 2025	34.61	34.64	34.61	34.64	34.64	0.13%	1,256
Feb 4, 2025	34.57	34.60	34.57	34.60	34.60	0.15%	367
Feb 3, 2025	34.44	34.55	34.44	34.55	34.55	-0.14%	2,583
Jan 31, 2025	34.70	34.70	34.60	34.60	34.60	-0.16%	307
Jan 30, 2025	34.59	34.65	34.58	34.65	34.65	0.17%	1,752
Jan 29, 2025	34.57	34.59	34.57	34.59	34.59	-0.13%	1,224
Jan 28, 2025	34.56	34.63	34.56	34.63	34.63	0.38%	243
Jan 27, 2025	34.53	34.53	34.50	34.50	34.50	-0.44%	1,468
Jan 24, 2025	34.61	34.65	34.61	34.65	34.65	0.03%	643
Jan 23, 2025	34.64	34.64	34.64	34.64	34.64	-	57
Jan 22, 2025	34.61	34.64	34.60	34.64	34.64	0.25%	5,272
Jan 21, 2025	34.54	34.56	34.54	34.56	34.56	0.21%	349
Jan 17, 2025	34.48	34.48	34.48	34.48	34.48	0.24%	188
Jan 16, 2025	34.39	34.44	34.39	34.40	34.40	-0.01%	1,641
Jan 15, 2025	34.36	34.41	34.36	34.41	34.41	0.68%	804
Jan 14, 2025	34.14	34.17	34.14	34.17	34.17	0.04%	118
Jan 13, 2025	34.06	34.16	34.06	34.16	34.16	0.12%	4,460
Jan 10, 2025	34.11	34.23	34.10	34.12	34.12	-0.50%	8,403
Jan 8, 2025	34.22	34.29	34.22	34.29	34.29	0.06%	1,050
Jan 7, 2025	34.32	34.38	34.27	34.27	34.27	-0.25%	1,664
Jan 6, 2025	34.45	34.45	34.33	34.36	34.36	0.12%	2,918
Jan 3, 2025	34.27	34.32	34.27	34.32	34.32	0.39%	623
Jan 2, 2025	34.25	34.25	34.11	34.19	34.19	-0.02%	2,905
Dec 31, 2024	34.22	34.22	34.19	34.19	34.19	-0.13%	119
Dec 30, 2024	34.18	34.31	34.18	34.24	34.24	-0.19%	950
Dec 27, 2024	34.28	34.33	34.28	34.30	34.30	-0.22%	1,516
Dec 26, 2024	34.33	34.38	34.33	34.38	34.38	-0.03%	935
Dec 24, 2024	34.41	34.41	34.36	34.39	34.39	0.36%	2,032
Dec 23, 2024	34.15	34.27	34.15	34.27	34.27	0.31%	674
Dec 20, 2024	33.93	34.23	33.91	34.16	34.16	0.41%	5,966
Dec 19, 2024	34.17	34.17	34.01	34.02	34.02	-0.13%	6,608
Dec 18, 2024	34.40	34.41	34.06	34.06	34.06	-0.77%	911
Dec 17, 2024	34.25	34.33	34.25	34.33	34.33	-0.10%	1,491
Dec 16, 2024	34.41	34.41	34.32	34.36	34.36	0.08%	105,322
Dec 13, 2024	34.34	34.34	34.34	34.34	34.34	0.03%	145
Dec 12, 2024	34.34	34.34	34.29	34.33	34.33	-0.10%	2,293
Dec 11, 2024	34.33	34.36	34.33	34.36	34.36	0.14%	202
Dec 10, 2024	34.33	34.33	34.32	34.32	34.32	-0.07%	4,568
Dec 9, 2024	34.32	34.34	34.32	34.34	34.34	-0.12%	421
Dec 6, 2024	34.44	34.44	34.34	34.38	34.38	0.04%	987
Dec 5, 2024	34.38	34.38	34.37	34.37	34.37	0.01%	507
Dec 4, 2024	34.40	34.40	34.32	34.36	34.36	0.08%	4,092
Dec 3, 2024	34.33	34.33	34.33	34.33	34.33	0.01%	179
Dec 2, 2024	34.32	34.33	34.32	34.33	34.33	0.09%	794
Nov 29, 2024	34.25	34.30	34.24	34.30	34.30	0.17%	510
Nov 27, 2024	34.24	34.24	34.24	34.24	34.24	-0.01%	17
Nov 26, 2024	34.25	34.26	34.15	34.24	34.24	0.11%	18,416
Nov 25, 2024	34.16	34.21	34.13	34.21	34.21	0.17%	16,238
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