XGD Historical USD Price
Daily close · Oct 1, 2024 → Sep 30, 2025Daily price history
Sep 1, 2025 → Sep 30, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | $42.92 | $46.76 | $41.32 | $42.87 | $5,099.28 |
| 2025-09-29 | $47.58 | $47.76 | $41.12 | $42.92 | $4,192.39 |
| 2025-09-28 | $43.46 | $49.77 | $40.85 | $47.97 | $6,257.67 |
| 2025-09-27 | $42.54 | $44.46 | $40.65 | $43.46 | $3,140.15 |
| 2025-09-26 | $42.91 | $44.08 | $39.02 | $42.54 | $5,310.50 |
| 2025-09-25 | $43.11 | $44.19 | $42.91 | $42.91 | $2,645.56 |
| 2025-09-24 | $46.83 | $46.86 | $42.81 | $43.11 | $3,105.07 |
| 2025-09-23 | $45.19 | $47.98 | $42.63 | $42.82 | $7,795.31 |
| 2025-09-22 | $45.07 | $46.86 | $44.31 | $45.19 | $8,000.59 |
| 2025-09-21 | $46.25 | $46.25 | $44.57 | $45.07 | $4,400.87 |
| 2025-09-20 | $46.73 | $46.86 | $45.06 | $46.25 | $5,838.26 |
| 2025-09-19 | $45.28 | $50.98 | $45.25 | $46.73 | $6,685.88 |
| 2025-09-18 | $46.22 | $46.68 | $45.27 | $45.28 | $4,235.65 |
| 2025-09-17 | $45.99 | $46.90 | $45.27 | $46.22 | $6,199.02 |
| 2025-09-16 | $45.68 | $47.59 | $45.22 | $45.99 | $9,539.05 |
| 2025-09-15 | $46.28 | $46.40 | $45.10 | $45.68 | $6,687.29 |
| 2025-09-14 | $45.59 | $46.51 | $45.14 | $46.28 | $5,181.92 |
| 2025-09-13 | $45.04 | $46.85 | $44.98 | $45.14 | $10,772.71 |
| 2025-09-12 | $45.52 | $47.37 | $44.80 | $44.97 | $11,338.09 |
| 2025-09-11 | $45.24 | $46.72 | $44.75 | $45.52 | $9,501.62 |
| 2025-09-10 | $46.83 | $47.40 | $44.58 | $45.24 | $19,779.52 |
| 2025-09-09 | $46.91 | $48.78 | $44.60 | $46.83 | $18,630.70 |
| 2025-09-08 | $44.94 | $51.73 | $44.67 | $46.91 | $20,669.70 |
| 2025-09-07 | $49.61 | $51.90 | $43.36 | $45.85 | $29,025.42 |
| 2025-09-06 | $56.91 | $57.70 | $48.90 | $50.64 | $41,048.26 |
| 2025-09-05 | $69.31 | $75.94 | $52.83 | $56.91 | $200,476.39 |
| 2025-09-04 | $43.75 | $78.25 | $42.86 | $69.25 | $485,097.36 |
| 2025-09-03 | $42.35 | $45.59 | $42.24 | $43.75 | $5,451.93 |
| 2025-09-02 | $41.40 | $42.35 | $41.37 | $42.35 | $3,381.53 |
| 2025-09-01 | $42.15 | $42.15 | $41.40 | $41.40 | $3,303.06 |