XGZ Historical USD Price
Daily close · Sep 17, 2025 → Sep 9, 2026Daily price history
Aug 11, 2026 → Sep 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-08-26 | $149.46 | $149.87 | $146.59 | $148.49 | $260,660.83 |
| 2026-08-25 | $150.22 | $150.45 | $147.62 | $149.34 | $349,442.16 |
| 2026-08-24 | $148.73 | $150.34 | $147.63 | $150.22 | $212,594.35 |
| 2026-08-23 | $147.43 | $148.28 | $144.89 | $148.16 | $103,424.57 |
| 2026-08-22 | $147.77 | $147.99 | $146.34 | $147.55 | $176,114.20 |
| 2026-08-21 | $145.21 | $148.50 | $144.58 | $147.88 | $418,912.99 |
| 2026-08-20 | $144.59 | $145.53 | $142.94 | $145.21 | $415,172.82 |
| 2026-08-19 | $139.50 | $145.21 | $138.60 | $144.69 | $735,279.85 |
| 2026-08-18 | $142.16 | $142.40 | $138.29 | $139.45 | $600,449.39 |
| 2026-08-17 | $140.60 | $142.10 | $140.20 | $141.96 | $395,964.77 |
| 2026-08-16 | $140.72 | $141.00 | $139.73 | $140.50 | $103,454.37 |
| 2026-08-15 | $140.89 | $140.90 | $139.62 | $140.84 | $56,433.18 |
| 2026-08-14 | $140.09 | $141.28 | $138.38 | $140.72 | $322,540.09 |
| 2026-08-13 | $141.96 | $142.77 | $138.74 | $140.09 | $256,487.98 |
| 2026-08-12 | $140.65 | $142.61 | $139.22 | $141.54 | $411,271.36 |
| 2026-08-11 | $141.29 | $142.39 | $138.09 | $140.32 | $680,956.12 |