XAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	38.89	38.94	38.83	38.83	38.83	-0.35%	1,979
Jun 4, 2026	38.97	38.97	38.97	38.97	38.97	0.09%	71
Jun 3, 2026	38.89	38.93	38.88	38.93	38.93	-0.03%	4,774
Jun 2, 2026	38.91	38.99	38.91	38.94	38.94	0.01%	981
Jun 1, 2026	38.94	38.94	38.90	38.94	38.94	0.06%	1,397
May 29, 2026	38.81	38.94	38.81	38.91	38.91	-	4,512
May 28, 2026	38.93	38.94	38.88	38.91	38.91	0.10%	5,195
May 27, 2026	38.87	38.87	38.87	38.87	38.87	0.03%	267
May 26, 2026	38.86	38.86	38.82	38.86	38.86	0.13%	1,005
May 22, 2026	38.84	38.85	38.78	38.81	38.81	0.06%	2,915
May 21, 2026	38.75	38.79	38.75	38.79	38.79	0.13%	268
May 20, 2026	38.74	38.74	38.74	38.74	38.74	0.10%	310
May 19, 2026	38.70	38.70	38.70	38.70	38.70	-	16
May 18, 2026	38.73	38.73	38.66	38.70	38.70	-0.03%	999
May 15, 2026	38.66	38.74	38.66	38.71	38.71	-0.08%	1,729
May 14, 2026	38.77	38.77	38.73	38.74	38.74	0.12%	911
May 13, 2026	38.68	38.69	38.68	38.69	38.69	0.04%	310
May 12, 2026	38.61	38.68	38.60	38.68	38.68	-	2,655
May 11, 2026	38.63	38.70	38.63	38.68	38.68	0.01%	985
May 8, 2026	38.68	38.68	38.67	38.67	38.67	0.17%	513
May 7, 2026	38.64	38.64	38.58	38.61	38.61	-0.01%	844
May 6, 2026	38.61	38.61	38.61	38.61	38.61	0.20%	89
May 5, 2026	38.56	38.56	38.50	38.53	38.53	0.18%	1,528
May 4, 2026	38.47	38.47	38.43	38.47	38.47	-0.13%	1,069
May 1, 2026	38.53	38.53	38.52	38.52	38.52	0.15%	283
Apr 30, 2026	38.43	38.46	38.42	38.46	38.46	0.20%	1,596
Apr 29, 2026	38.42	38.42	38.38	38.38	38.38	-	9,467
Apr 28, 2026	38.32	38.42	38.32	38.38	38.38	-0.01%	2,546
Apr 27, 2026	38.40	38.40	38.39	38.39	38.39	0.03%	288
Apr 24, 2026	38.30	38.39	38.30	38.38	38.38	0.21%	1,308
Apr 23, 2026	38.26	38.30	38.26	38.30	38.30	-0.08%	2,156
Apr 22, 2026	38.27	38.33	38.27	38.33	38.33	0.25%	1,918
Apr 21, 2026	38.31	38.31	38.23	38.23	38.23	-0.16%	2,678
Apr 20, 2026	38.33	38.33	38.29	38.29	38.29	-0.10%	4,388
Apr 17, 2026	38.28	38.35	38.28	38.33	38.33	0.22%	769
Apr 16, 2026	38.23	38.25	38.23	38.25	38.25	0.12%	1,242
Apr 15, 2026	38.17	38.20	38.14	38.20	38.20	0.17%	2,110
Apr 14, 2026	38.12	38.14	38.10	38.14	38.14	0.33%	1,324
Apr 13, 2026	37.91	38.01	37.91	38.01	38.01	0.33%	2,048
Apr 10, 2026	37.96	37.96	37.84	37.89	37.89	0.01%	1,259
Apr 9, 2026	37.75	37.88	37.75	37.88	37.88	0.30%	1,219
Apr 8, 2026	37.81	37.81	37.74	37.77	37.77	1.05%	787
Apr 7, 2026	37.28	37.37	37.28	37.37	37.37	0.04%	692
Apr 6, 2026	37.32	37.39	37.32	37.36	37.36	0.17%	1,904
Apr 2, 2026	37.30	37.30	37.30	37.30	37.30	0.08%	237
Apr 1, 2026	37.32	37.32	37.27	37.27	37.27	0.40%	529
Mar 31, 2026	36.88	37.12	36.79	37.12	37.12	1.38%	1,068
Mar 30, 2026	36.66	36.76	36.53	36.61	36.61	-0.11%	2,401
Mar 27, 2026	36.84	36.85	36.61	36.65	36.65	-0.80%	8,877
Mar 26, 2026	37.18	37.19	36.92	36.95	36.95	-0.92%	11,220