XLD Historical USD Price
Daily close · Aug 21, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.00000058 | $0.00000059 | $0.00000058 | $0.00000058 | $48.61 |
| 2026-09-24 | $0.00000057 | $0.00000059 | $0.00000057 | $0.00000058 | $48.59 |
| 2026-09-23 | $0.00000059 | $0.0000006 | $0.00000057 | $0.00000057 | $48.01 |
| 2026-09-22 | $0.0000006 | $0.0000006 | $0.00000059 | $0.00000059 | $49.31 |
| 2026-09-21 | $0.00000058 | $0.0000006 | $0.00000057 | $0.0000006 | $50.00 |
| 2026-09-20 | $0.00000057 | $0.00000058 | $0.00000056 | $0.00000058 | $48.34 |
| 2026-09-19 | $0.00000057 | $0.00000058 | $0.00000057 | $0.00000057 | $48.65 |
| 2026-09-18 | $0.00000056 | $0.00000058 | $0.00000055 | $0.00000057 | $48.59 |
| 2026-09-17 | $0.00000055 | $0.00000056 | $0.00000054 | $0.00000056 | $47.16 |
| 2026-09-16 | $0.00000054 | $0.00000055 | $0.00000053 | $0.00000055 | $46.37 |
| 2026-09-15 | $0.00000054 | $0.00000054 | $0.00000053 | $0.00000054 | $45.49 |
| 2026-09-14 | $0.00000054 | $0.00000055 | $0.00000054 | $0.00000054 | $45.24 |
| 2026-09-13 | $0.00000055 | $0.00000055 | $0.00000054 | $0.00000054 | $45.01 |
| 2026-09-12 | $0.00000055 | $0.00000056 | $0.00000055 | $0.00000055 | $45.70 |
| 2026-09-11 | $0.00000053 | $0.00000056 | $0.00000053 | $0.00000055 | $45.66 |
| 2026-09-10 | $0.00000054 | $0.00000055 | $0.00000053 | $0.00000053 | $44.54 |
| 2026-09-09 | $0.00000057 | $0.00000057 | $0.00000054 | $0.00000054 | $45.36 |
| 2026-09-08 | $0.00000056 | $0.00000057 | $0.00000055 | $0.00000057 | $47.21 |
| 2026-09-07 | $0.00000057 | $0.00000057 | $0.00000055 | $0.00000056 | $46.45 |
| 2026-09-06 | $0.00000058 | $0.00000058 | $0.00000056 | $0.00000057 | $47.23 |
| 2026-09-05 | $0.00000054 | $0.00000059 | $0.00000054 | $0.00000058 | $48.11 |
| 2026-09-04 | $0.00000055 | $0.00000055 | $0.00000053 | $0.00000054 | $45.24 |
| 2026-09-03 | $0.00000052 | $0.00000055 | $0.00000052 | $0.00000055 | $45.50 |
| 2026-09-02 | $0.00000051 | $0.00000052 | $0.00000051 | $0.00000052 | $43.18 |
| 2026-09-01 | $0.00000052 | $0.00000052 | $0.00000051 | $0.00000051 | $42.86 |
| 2026-08-31 | $0.00000052 | $0.00000052 | $0.00000051 | $0.00000052 | $43.37 |
| 2026-08-30 | $0.00000052 | $0.00000053 | $0.00000051 | $0.00000052 | $42.97 |
| 2026-08-29 | $0.00000052 | $0.00000052 | $0.00000052 | $0.00000052 | $43.53 |
| 2026-08-28 | $0.00000054 | $0.00000054 | $0.00000052 | $0.00000052 | $43.45 |
| 2026-08-27 | $0.00000053 | $0.00000054 | $0.00000053 | $0.00000054 | $44.76 |