XAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	39.50	39.57	39.50	39.57	39.57	0.06%	9,014
Sep 17, 2026	39.46	39.58	39.46	39.54	39.54	0.51%	4,409
Sep 16, 2026	39.60	39.60	39.29	39.34	39.34	-0.22%	5,815
Sep 15, 2026	39.46	39.46	39.37	39.43	39.43	-0.24%	3,323
Sep 14, 2026	39.45	39.57	39.45	39.52	39.52	-0.13%	2,338
Sep 11, 2026	39.59	39.59	39.57	39.57	39.57	0.38%	3,491
Sep 10, 2026	39.46	39.46	39.40	39.42	39.42	-0.27%	2,827
Sep 9, 2026	39.53	39.53	39.53	39.53	39.53	-0.20%	143
Sep 8, 2026	39.68	39.68	39.59	39.61	39.61	-0.23%	786
Sep 4, 2026	39.67	39.70	39.67	39.70	39.70	-0.10%	427
Sep 3, 2026	39.68	39.77	39.68	39.74	39.74	0.42%	2,219
Sep 2, 2026	39.52	39.61	39.52	39.57	39.57	0.24%	6,658
Sep 1, 2026	39.46	39.53	39.46	39.48	39.48	-0.27%	4,370
Aug 31, 2026	39.57	39.58	39.50	39.58	39.58	0.03%	2,082
Aug 28, 2026	39.64	39.65	39.53	39.57	39.57	-0.25%	5,347
Aug 27, 2026	39.59	39.67	39.58	39.67	39.67	0.41%	9,300
Aug 26, 2026	39.52	39.52	39.51	39.51	39.51	-	1,641
Aug 25, 2026	39.66	39.66	39.49	39.51	39.51	0.18%	4,765
Aug 24, 2026	39.42	39.49	39.41	39.44	39.44	-0.16%	35,297
Aug 21, 2026	39.48	39.51	39.45	39.51	39.51	0.24%	48,195
Aug 20, 2026	39.45	39.49	39.41	39.41	39.41	0.03%	3,355
Aug 19, 2026	39.40	39.45	39.40	39.40	39.40	-0.05%	1,267
Aug 18, 2026	39.47	39.47	39.42	39.42	39.42	-0.04%	171
Aug 17, 2026	39.44	39.44	39.40	39.44	39.44	-0.03%	1,275
Aug 14, 2026	39.45	39.45	39.45	39.45	39.45	0.01%	26
Aug 13, 2026	39.47	39.47	39.44	39.44	39.44	0.09%	228
Aug 12, 2026	39.41	39.41	39.41	39.41	39.41	-0.05%	20
Aug 11, 2026	39.43	39.43	39.43	39.43	39.43	0.05%	114
Aug 10, 2026	39.38	39.43	39.38	39.41	39.40	-0.03%	564
Aug 7, 2026	39.41	39.42	39.41	39.42	39.42	0.03%	1,450
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