XAUMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	10.12	10.12	10.12	10.12	10.12	0.90%	119
Aug 31, 2026	10.03	10.03	10.03	10.03	10.03	-3.91%	1,424
Aug 27, 2026	10.44	10.44	10.44	10.44	10.44	0.08%	1,850
Aug 26, 2026	10.66	10.66	10.40	10.43	10.43	1.03%	1,775
Aug 25, 2026	10.29	10.32	10.25	10.32	10.32	0.23%	2,440
Aug 24, 2026	10.05	10.30	10.05	10.30	10.30	-0.96%	2,732
Aug 21, 2026	10.15	10.49	10.15	10.40	10.40	2.46%	5,500
Aug 20, 2026	9.88	10.15	9.79	10.15	10.15	0.84%	2,610
Aug 19, 2026	9.91	10.10	9.91	10.07	10.07	2.49%	637
Aug 18, 2026	9.96	9.96	9.82	9.82	9.82	-2.19%	1,967
Aug 17, 2026	10.00	10.08	9.96	10.04	10.04	2.76%	5,733
Aug 14, 2026	9.87	9.87	9.77	9.77	9.77	0.31%	1,835
Aug 13, 2026	9.74	9.74	9.74	9.74	9.74	-0.71%	600
Aug 12, 2026	9.63	9.81	9.63	9.81	9.81	0.67%	2,402
Aug 11, 2026	9.71	9.75	9.66	9.75	9.75	-0.28%	5,900
Aug 10, 2026	9.92	9.92	9.67	9.77	9.77	-3.63%	12,572
Aug 7, 2026	10.20	10.20	10.04	10.14	10.14	-3.34%	1,348
Aug 6, 2026	10.49	10.49	10.49	10.49	10.49	1.06%	100
Aug 5, 2026	10.37	10.38	10.37	10.38	10.38	1.12%	1,101
Aug 4, 2026	10.27	10.29	10.25	10.27	10.27	-1.11%	2,420
Jul 30, 2026	10.45	10.45	10.38	10.38	10.38	0.97%	693
Jul 29, 2026	10.28	10.28	10.28	10.28	10.28	-0.12%	407
Jul 28, 2026	10.22	10.29	10.21	10.29	10.29	0.41%	646
Jul 27, 2026	10.41	10.41	10.25	10.25	10.25	-0.43%	950
Jul 24, 2026	10.30	10.30	10.22	10.29	10.29	-0.64%	5,359
Jul 23, 2026	10.36	10.36	10.36	10.36	10.36	-0.67%	1,450
Jul 22, 2026	10.44	10.44	10.43	10.43	10.43	-0.28%	600
Jul 16, 2026	10.45	10.46	10.42	10.46	10.46	0.48%	700
Jul 15, 2026	10.63	10.63	10.41	10.41	10.41	-0.10%	922
Jul 14, 2026	11.72	11.72	10.42	10.42	10.42	0.10%	1,961
Jul 13, 2026	10.33	10.41	10.33	10.41	10.41	-1.14%	700
Jul 9, 2026	10.54	10.54	10.53	10.53	10.53	0.38%	523
Jul 8, 2026	10.64	10.91	10.44	10.49	10.49	-1.59%	4,028
Jul 7, 2026	10.60	10.66	10.60	10.66	10.66	0.28%	1,500
Jul 6, 2026	10.63	10.63	10.63	10.63	10.63	1.24%	1,205
Jul 2, 2026	10.62	10.62	10.50	10.50	10.50	-0.85%	900
Jul 1, 2026	10.59	10.59	10.59	10.59	10.59	-2.59%	250
Jun 30, 2026	10.87	10.87	10.87	10.87	10.87	4.54%	296
Jun 26, 2026	10.40	10.40	10.40	10.40	10.40	-1.59%	500
Jun 25, 2026	10.57	10.57	10.57	10.57	10.57	-4.19%	1,364
Jun 24, 2026	11.95	11.95	11.03	11.03	11.03	-7.70%	763
Jun 23, 2026	11.76	11.98	11.56	11.95	11.95	11.27%	7,552
Jun 22, 2026	10.75	10.75	10.74	10.74	10.74	-3.00%	2,419
Jun 18, 2026	11.10	11.16	11.05	11.07	11.07	-1.71%	3,410
Jun 17, 2026	10.92	11.27	10.92	11.27	11.27	0.58%	535
Jun 16, 2026	11.20	11.20	11.20	11.20	11.20	0.33%	246
Jun 15, 2026	11.16	11.16	11.16	11.16	11.16	-1.09%	200
Jun 10, 2026	11.29	11.29	11.29	11.29	11.29	4.11%	647
Jun 9, 2026	10.61	10.84	10.46	10.84	10.84	-1.45%	2,402
Jun 8, 2026	11.00	11.00	11.00	11.00	11.00	-2.44%	505