XAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	36.14	36.14	36.08	36.10	36.10	0.01%	12,002
Aug 12, 2025	36.12	36.12	36.07	36.10	36.10	0.04%	449
Aug 11, 2025	36.08	36.12	36.06	36.08	36.08	-0.03%	2,654
Aug 8, 2025	36.06	36.09	36.06	36.09	36.09	0.14%	862
Aug 7, 2025	36.09	36.09	36.04	36.04	36.04	-0.06%	856
Aug 6, 2025	36.05	36.09	36.02	36.06	36.06	0.04%	2,537
Aug 5, 2025	36.04	36.06	36.04	36.05	36.05	-0.02%	821
Aug 4, 2025	36.03	36.05	36.03	36.05	36.05	0.16%	147
Aug 1, 2025	35.95	35.99	35.95	35.99	35.99	-0.09%	1,631
Jul 31, 2025	36.03	36.04	36.03	36.03	36.03	0.04%	901
Jul 30, 2025	36.03	36.03	36.01	36.01	36.01	-0.02%	456
Jul 29, 2025	35.95	36.05	35.95	36.02	36.02	0.01%	1,823
Jul 28, 2025	36.02	36.02	36.02	36.02	36.02	0.03%	68
Jul 25, 2025	36.01	36.01	36.01	36.01	36.01	-0.01%	309
Jul 24, 2025	35.98	36.01	35.96	36.01	36.01	0.08%	2,050
Jul 23, 2025	35.97	36.01	35.97	35.98	35.98	0.03%	570
Jul 22, 2025	35.93	35.97	35.93	35.97	35.97	0.03%	153
Jul 21, 2025	35.94	36.02	35.94	35.96	35.96	0.07%	1,040
Jul 18, 2025	35.91	35.94	35.91	35.94	35.94	0.04%	5,593
Jul 17, 2025	35.91	35.92	35.89	35.92	35.92	0.11%	2,386
Jul 16, 2025	35.85	35.88	35.85	35.88	35.88	0.05%	3,238
Jul 15, 2025	35.92	35.92	35.86	35.86	35.86	-0.01%	2,964
Jul 14, 2025	35.84	35.88	35.83	35.87	35.87	0.04%	2,933
Jul 11, 2025	35.86	35.87	35.81	35.85	35.85	-0.03%	22,155
Jul 10, 2025	35.82	35.86	35.82	35.86	35.86	0.06%	1,593
Jul 9, 2025	35.81	35.89	35.80	35.84	35.84	0.17%	2,074
Jul 8, 2025	35.79	35.79	35.78	35.78	35.78	0.10%	546
Jul 7, 2025	35.77	35.77	35.72	35.75	35.75	-0.10%	3,000
Jul 3, 2025	35.84	35.84	35.78	35.78	35.78	0.13%	2,290
Jul 2, 2025	35.68	35.77	35.68	35.74	35.74	0.15%	2,158
Jul 1, 2025	35.58	35.74	35.58	35.68	35.68	-0.11%	13,012
Jun 30, 2025	35.74	35.74	35.71	35.72	35.72	0.11%	461
Jun 27, 2025	35.68	35.68	35.68	35.68	35.68	0.10%	69
Jun 26, 2025	35.64	35.64	35.64	35.64	35.64	0.32%	202
Jun 25, 2025	35.54	35.62	35.53	35.53	35.53	-0.05%	383,278
Jun 24, 2025	35.52	35.56	35.46	35.55	35.55	0.41%	241,222
Jun 23, 2025	35.44	35.44	35.29	35.40	35.40	0.29%	3,028
Jun 20, 2025	35.34	35.34	35.30	35.30	35.30	0.01%	1,522
Jun 18, 2025	35.37	35.42	35.27	35.29	35.29	0.04%	4,824
Jun 17, 2025	35.40	35.40	35.26	35.28	35.28	-0.31%	6,829
Jun 16, 2025	35.37	35.42	35.37	35.39	35.39	0.42%	1,587
Jun 13, 2025	35.35	35.35	35.24	35.24	35.24	-0.40%	888
Jun 12, 2025	35.38	35.44	35.38	35.38	35.38	0.08%	1,556
Jun 11, 2025	35.40	35.40	35.35	35.35	35.35	-0.05%	2,531
Jun 10, 2025	35.38	35.41	35.28	35.37	35.37	0.14%	39,563
Jun 9, 2025	35.25	35.37	35.25	35.32	35.32	0.06%	5,570
Jun 6, 2025	35.31	35.33	35.29	35.30	35.30	0.40%	1,608
Jun 5, 2025	35.32	35.32	35.11	35.16	35.16	-0.35%	1,637
Jun 4, 2025	35.20	35.28	35.20	35.28	35.28	0.19%	1,599
Jun 3, 2025	35.19	35.21	35.15	35.21	35.21	0.24%	1,955