XAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	39.82	39.90	39.82	39.90	39.90	0.23%	597
Oct 14, 2026	39.82	39.82	39.81	39.81	39.81	-0.47%	848
Oct 13, 2026	40.00	40.02	39.94	40.00	40.00	0.06%	5,390
Oct 12, 2026	40.03	40.03	39.97	39.97	39.97	-	407
Oct 9, 2026	39.95	39.97	39.95	39.97	39.97	0.23%	467
Oct 8, 2026	39.94	39.94	39.85	39.88	39.88	-0.08%	964
Oct 7, 2026	39.96	39.96	39.91	39.91	39.91	-0.05%	609
Oct 6, 2026	40.00	40.00	39.93	39.93	39.93	0.13%	524
Oct 5, 2026	39.80	39.91	39.80	39.88	39.88	0.26%	638
Oct 2, 2026	39.69	39.85	39.69	39.78	39.78	0.24%	1,551
Oct 1, 2026	39.56	39.68	39.55	39.68	39.68	0.07%	435
Sep 30, 2026	39.65	39.65	39.65	39.65	39.65	-0.04%	224
Sep 29, 2026	39.67	39.67	39.67	39.67	39.67	-0.05%	19
Sep 28, 2026	39.75	39.75	39.69	39.69	39.69	-0.25%	551
Sep 25, 2026	39.73	39.79	39.73	39.79	39.79	0.25%	946
Sep 24, 2026	39.69	39.69	39.69	39.69	39.69	-0.06%	22
Sep 23, 2026	39.74	39.74	39.71	39.71	39.71	-0.19%	3,814
Sep 22, 2026	39.79	39.79	39.79	39.79	39.79	0.08%	110
Sep 21, 2026	39.76	39.79	39.76	39.76	39.76	0.48%	1,119
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