XGZ Historical USD Price
Daily close · Sep 26, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $137.00 | $138.55 | $136.56 | $137.69 | $293,954.38 |
| 2026-09-24 | $137.82 | $138.35 | $135.92 | $137.04 | $231,962.13 |
| 2026-09-23 | $140.32 | $140.32 | $137.04 | $137.85 | $91,398.69 |
| 2026-09-22 | $140.30 | $140.47 | $133.20 | $140.00 | $250,727.40 |
| 2026-09-21 | $140.19 | $140.67 | $139.07 | $140.19 | $233,780.84 |
| 2026-09-20 | $140.43 | $140.60 | $139.42 | $140.26 | $58,052.21 |
| 2026-09-19 | $140.50 | $140.57 | $140.00 | $140.45 | $28,653.20 |
| 2026-09-18 | $139.58 | $141.37 | $139.46 | $140.54 | $141,807.67 |
| 2026-09-17 | $137.30 | $140.81 | $137.30 | $139.85 | $368,018.07 |
| 2026-09-16 | $137.73 | $140.23 | $136.57 | $137.59 | $564,290.99 |
| 2026-09-15 | $137.98 | $138.88 | $136.53 | $137.81 | $473,742.55 |
| 2026-09-14 | $139.35 | $140.22 | $137.41 | $138.16 | $700,729.56 |
| 2026-09-13 | $140.08 | $140.24 | $139.21 | $139.38 | $126,410.69 |
| 2026-09-12 | $139.99 | $140.26 | $139.04 | $139.96 | $133,608.62 |
| 2026-09-11 | $138.20 | $141.51 | $137.88 | $139.98 | $439,773.77 |
| 2026-09-10 | $141.11 | $142.43 | $138.16 | $138.79 | $407,774.74 |
| 2026-09-09 | $140.07 | $142.52 | $139.74 | $141.22 | $303,666.78 |
| 2026-09-08 | $142.19 | $142.88 | $139.97 | $140.01 | $241,808.47 |
| 2026-09-07 | $142.05 | $142.40 | $140.58 | $142.25 | $311,378.14 |
| 2026-09-06 | $142.00 | $142.58 | $141.18 | $142.09 | $64,179.21 |
| 2026-09-05 | $142.35 | $142.70 | $141.64 | $142.55 | $566,242.81 |
| 2026-09-04 | $144.13 | $144.49 | $140.91 | $142.41 | $593,591.94 |
| 2026-09-03 | $141.39 | $145.06 | $141.10 | $143.95 | $435,025.54 |
| 2026-09-02 | $139.41 | $141.77 | $138.16 | $141.20 | $529,508.47 |
| 2026-09-01 | $143.19 | $143.45 | $138.93 | $139.71 | $344,988.70 |
| 2026-08-31 | $143.13 | $143.59 | $141.12 | $143.12 | $359,334.25 |
| 2026-08-30 | $143.61 | $143.93 | $142.61 | $142.98 | $56,903.18 |
| 2026-08-29 | $143.50 | $143.56 | $141.40 | $143.53 | $68,115.03 |
| 2026-08-28 | $147.46 | $148.22 | $137.19 | $143.55 | $270,834.35 |
| 2026-08-27 | $147.47 | $149.09 | $146.59 | $147.38 | $171,954.14 |