XAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	37.55	37.55	37.55	37.55	-	0.09%	107
Feb 12, 2026	37.56	37.56	37.52	37.52	37.52	-0.52%	1,114
Feb 11, 2026	37.73	37.73	37.68	37.71	37.71	0.03%	1,025
Feb 10, 2026	37.68	37.70	37.68	37.70	37.70	-0.10%	1,143
Feb 9, 2026	37.75	37.77	37.72	37.74	37.74	0.15%	1,817
Feb 6, 2026	37.61	37.68	37.61	37.68	37.68	0.72%	1,446
Feb 5, 2026	37.77	37.77	37.41	37.41	37.41	-0.44%	746
Feb 4, 2026	37.59	37.59	37.58	37.58	37.57	-0.13%	211
Feb 3, 2026	37.68	37.70	37.61	37.63	37.62	-0.23%	895
Feb 2, 2026	37.75	37.75	37.71	37.71	37.71	0.20%	521
Jan 30, 2026	37.67	37.68	37.60	37.63	37.63	-0.10%	1,401
Jan 29, 2026	37.68	37.68	37.66	37.67	37.67	-0.04%	810
Jan 28, 2026	37.67	37.69	37.67	37.69	37.69	-0.03%	836
Jan 27, 2026	37.61	37.71	37.61	37.70	37.70	0.08%	2,185
Jan 26, 2026	37.58	37.69	37.58	37.67	37.67	0.13%	1,187
Jan 23, 2026	37.62	37.62	37.58	37.62	37.62	0.03%	1,415
Jan 22, 2026	37.65	37.65	37.58	37.61	37.61	0.35%	2,305
Jan 21, 2026	37.32	37.52	37.32	37.48	37.48	0.34%	2,113
Jan 20, 2026	37.34	37.47	37.34	37.35	37.35	-0.68%	1,884
Jan 16, 2026	37.54	37.62	37.54	37.61	37.61	-	1,162
Jan 15, 2026	37.61	37.61	37.61	37.61	37.61	0.20%	204
Jan 14, 2026	37.48	37.54	37.48	37.54	37.54	-0.22%	1,095
Jan 13, 2026	37.61	37.62	37.61	37.62	37.62	-0.03%	450
Jan 12, 2026	37.69	37.69	37.49	37.63	37.63	0.05%	1,015
Jan 9, 2026	37.61	37.61	37.61	37.61	37.61	0.17%	812
Jan 8, 2026	37.55	37.55	37.55	37.55	37.54	-	86
Jan 7, 2026	37.55	37.55	37.55	37.55	37.55	-0.03%	111
Jan 6, 2026	37.56	37.56	37.56	37.56	37.56	0.09%	116
Jan 5, 2026	37.60	37.60	37.52	37.52	37.52	0.25%	1,777
Jan 2, 2026	37.40	37.43	37.40	37.43	37.43	-0.03%	1,595
Dec 31, 2025	37.43	37.44	37.43	37.44	37.44	-0.17%	194
Dec 30, 2025	37.51	37.51	37.50	37.50	37.50	0.06%	467
Dec 29, 2025	37.51	37.51	37.48	37.48	37.48	-0.09%	202
Dec 26, 2025	37.51	37.51	37.51	37.51	37.51	0.03%	79
Dec 24, 2025	37.50	37.50	37.50	37.50	37.50	-0.01%	121
Dec 23, 2025	37.39	37.50	37.39	37.50	37.50	0.21%	470
Dec 22, 2025	37.40	37.42	37.40	37.42	37.42	0.28%	604
Dec 19, 2025	37.31	37.32	37.31	37.32	37.32	0.34%	990
Dec 18, 2025	37.22	37.22	37.17	37.19	37.19	0.35%	6,480
Dec 17, 2025	37.23	37.23	37.05	37.06	37.06	-0.38%	975
Dec 16, 2025	37.11	37.20	37.09	37.20	37.20	-0.02%	733
Dec 15, 2025	37.27	37.27	37.21	37.21	37.21	0.01%	1,230
Dec 12, 2025	37.17	37.21	37.17	37.21	37.21	-0.17%	164
Dec 11, 2025	37.15	37.27	37.15	37.27	37.27	0.02%	609
Dec 10, 2025	37.23	37.26	37.23	37.26	37.26	0.23%	550
Dec 9, 2025	37.20	37.20	37.18	37.18	37.18	0.02%	727
Dec 8, 2025	37.18	37.18	37.17	37.17	37.17	-0.14%	1,520
Dec 5, 2025	37.18	37.22	37.17	37.22	37.22	0.12%	1,401
Dec 4, 2025	37.18	37.18	37.18	37.18	37.18	0.05%	38
Dec 3, 2025	37.16	37.19	37.15	37.16	37.16	0.09%	5,891