XAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	39.41	39.43	39.41	39.42	-	-	216
Aug 7, 2026	39.41	39.42	39.41	39.42	39.42	0.03%	1,449
Aug 6, 2026	39.45	39.45	39.38	39.41	39.41	0.01%	4,359
Aug 5, 2026	39.42	39.43	39.40	39.40	39.40	0.01%	525
Aug 4, 2026	39.42	39.42	39.35	39.40	39.40	0.05%	3,671
Aug 3, 2026	39.38	39.38	39.38	39.38	39.38	0.08%	188
Jul 31, 2026	39.34	39.34	39.34	39.34	39.34	0.07%	55
Jul 30, 2026	39.27	39.32	39.26	39.32	39.32	0.18%	2,201
Jul 29, 2026	39.24	39.28	39.24	39.25	39.25	-0.11%	1,623
Jul 28, 2026	39.11	39.29	39.11	39.29	39.29	0.06%	1,115
Jul 27, 2026	39.44	39.44	39.22	39.27	39.27	0.01%	1,946
Jul 24, 2026	39.24	39.26	39.22	39.26	39.26	0.11%	2,511
Jul 23, 2026	39.22	39.22	39.22	39.22	39.22	-0.17%	767
Jul 22, 2026	39.24	39.28	39.24	39.28	39.28	0.05%	1,005
Jul 21, 2026	39.26	39.26	39.26	39.26	39.26	0.05%	115
Jul 20, 2026	39.20	39.24	39.20	39.24	39.24	0.10%	309
Jul 17, 2026	39.20	39.20	39.20	39.20	39.20	-0.10%	113
Jul 16, 2026	39.24	39.24	39.24	39.24	39.24	-0.04%	14
Jul 15, 2026	39.21	39.26	39.21	39.26	39.26	0.04%	170
Jul 14, 2026	39.24	39.24	39.24	39.24	39.24	0.09%	150
Jul 13, 2026	39.21	39.21	39.21	39.21	39.21	-0.03%	62
Jul 10, 2026	39.22	39.22	39.22	39.22	39.22	0.06%	14
Jul 9, 2026	39.19	39.19	39.19	39.19	39.19	0.13%	53
Jul 8, 2026	39.11	39.14	39.11	39.14	39.14	-0.10%	325
Jul 7, 2026	39.14	39.18	39.14	39.18	39.18	0.03%	654
Jul 6, 2026	39.13	39.17	39.13	39.17	39.17	0.15%	124
Jul 2, 2026	39.12	39.14	39.07	39.11	39.11	-0.03%	2,575
Jul 1, 2026	39.12	39.12	39.07	39.12	39.12	0.08%	2,193
Jun 30, 2026	39.08	39.09	39.04	39.09	39.09	0.11%	4,209
Jun 29, 2026	38.88	39.05	38.88	39.05	39.05	0.30%	1,779
Jun 26, 2026	39.02	39.02	38.93	38.93	38.93	-0.08%	33,628
Jun 25, 2026	38.98	39.01	38.90	38.96	38.96	0.10%	3,399
Jun 24, 2026	38.98	38.98	38.90	38.92	38.92	-0.06%	451,780
Jun 23, 2026	38.95	39.02	38.90	38.95	38.95	-0.32%	234,106
Jun 22, 2026	39.06	39.07	39.06	39.07	39.07	0.10%	690
Jun 18, 2026	38.98	39.05	38.98	39.03	39.03	0.20%	1,670
Jun 17, 2026	39.01	39.06	38.93	38.95	38.95	-0.21%	5,439
Jun 16, 2026	39.00	39.04	39.00	39.04	39.04	0.04%	1,896
Jun 15, 2026	38.97	39.06	38.97	39.02	39.02	0.31%	7,148
Jun 12, 2026	38.90	38.93	38.87	38.90	38.90	0.10%	5,864
Jun 11, 2026	38.72	38.86	38.72	38.86	38.86	0.30%	1,876
Jun 10, 2026	38.79	38.84	38.71	38.75	38.75	-0.19%	1,733
Jun 9, 2026	38.89	38.89	38.70	38.82	38.82	-0.13%	838
Jun 8, 2026	38.85	38.89	38.84	38.87	38.87	0.10%	5,595
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