00:27:01 EDT Thu 03 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-02XGOAU29.4129.5529.039329.350.01710,15215724.1533.65
2025-07-01XGOAU29.5529.8929.3229.3630.02326,74721724.3733.65
2025-06-30XGOAU28.6229.3428.237629.340.95519,36717623.7133.65
2025-06-27XGOAU28.5128.746228.2328.28-0.89536,91528123.4533.65
2025-06-26XGOAU29.15529.3229.0229.270.524613,14115124.1033.79
2025-06-25XGOAU28.6228.973728.6228.76-0.244620,09617018.3434.50
2025-06-24XGOAU29.0229.20528.5029.00-0.8720,51126222.8733.62
2025-06-23XGOAU29.2930.0229.2929.760.58325,47522624.9033.65
2025-06-20XGOAU29.2129.6029.1929.287-0.52312,47512824.3233.79
2025-06-19XGOAU29.8729.909429.4829.48-0.09250029.7033.65
2025-06-18XGOAU29.8729.909429.4829.48-0.092513,26013629.7033.65
2025-06-17XGOAU30.3430.3429.720129.9093-0.464726,25719524.9834.50
2025-06-16XGOAU30.2430.7030.2430.30-0.577815,56518622.8733.65
2025-06-13XGOAU30.9030.9930.4430.9450.58523,49221125.4633.79
2025-06-12XGOAU29.9930.606129.9930.360.7621,78418225.0733.65
2025-06-11XGOAU29.9529.9529.4429.690.1316,10810917.0033.65
2025-06-10XGOAU29.9530.1029.3529.47-0.5527,01214724.8533.79
2025-06-09XGOAU29.9230.0529.6830.01880.2213,02016824.4235.31
2025-06-06XGOAU30.5630.5629.7629.80-0.8432,40326819.5035.68
2025-06-05XGOAU30.6531.2330.457830.640.0524,76920327.0846.05
2025-06-04XGOAU30.2430.7930.2430.580.2622,29518424.8535.89
2025-06-03XGOAU30.2130.3329.8230.33-0.0728,68419826.5333.65
2025-06-02XGOAU29.3030.5029.3030.401.6872,66144730.4035.59
2025-05-30XGOAU28.4328.8428.39528.840.1724,10710825.3831.22
2025-05-29XGOAU28.7028.791428.3428.550.00238,39411823.4728.77
2025-05-28XGOAU28.2328.6628.151628.660.3314,21812028.1229.01
2025-05-27XGOAU28.0728.6127.8428.30-0.4230,22621323.4031.12
2025-05-26XGOAU28.2928.7027.9228.690.880025.0033.79
2025-05-23XGOAU28.2928.7027.9228.690.8836,39523325.0033.79
2025-05-22XGOAU27.9827.9827.6427.80-0.1513,92314925.0033.08
2025-05-21XGOAU27.6628.0727.6628.060.62319,14816322.8433.01
2025-05-20XGOAU26.6527.439926.6527.3670.669924,18815222.8732.28
2025-05-19XGOAU26.5026.829926.3826.770.3626,47519922.8731.38
2025-05-16XGOAU25.7226.1325.5326.13-0.046515,70314622.8730.82
2025-05-15XGOAU25.9326.1925.7426.17650.54581,13716317.0030.71
2025-05-14XGOAU25.6225.9925.3525.64-0.425936,07618223.1930.39
2025-05-13XGOAU26.1726.3625.8626.0659-0.200127,60734622.9631.39
2025-05-12XGOAU27.2727.2726.0026.27-2.278746,38937223.4231.31
2025-05-09XGOAU27.6828.489927.61528.39060.9526,72417024.6133.44
2025-05-08XGOAU28.0028.169927.4427.44-0.373613,09411123.6933.31
2025-05-07XGOAU28.1328.2427.6927.90-0.7018,44916424.3933.46
2025-05-06XGOAU27.5628.4727.526828.471.320895,23819123.6932.83
2025-05-05XGOAU27.0127.1926.4327.080.6835,24712923.5730.62
2025-05-02XGOAU26.6426.6426.0026.15-0.0622,24316123.6930.50
2025-05-01XGOAU26.4126.515225.9826.21-0.744234,62121120.9330.56
2025-04-30XGOAU26.5027.2426.5027.1550.52520,42118022.2430.62
2025-04-29XGOAU26.7127.079926.6326.63-0.35518,44014120.0030.50
2025-04-28XGOAU26.9427.0826.6527.030.105732,50318324.2634.06
2025-04-25XGOAU26.6327.0526.500126.8943-0.3245,57721622.2531.66
2025-04-24XGOAU27.2427.5026.953627.220.419930,33119222.3332.11
2025-04-23XGOAU26.6827.0926.206526.97-0.581150,26719622.2230.36
2025-04-22XGOAU28.5028.5027.4527.55-0.7767,87637523.3229.90
2025-04-21XGOAU28.8328.9827.8128.230.2981,17440023.7632.56
2025-04-18XGOAU28.1928.1927.5827.99-0.13010024.4932.96
2025-04-17XGOAU28.1928.1927.5827.99-0.130151,79324524.4932.96
2025-04-16XGOAU28.4328.6827.9928.130.634894,92836723.2433.50
2025-04-15XGOAU27.4927.52927.2027.520.3340,33119724.9928.00
2025-04-14XGOAU26.6627.3726.350127.190.3652,37128724.8728.00
2025-04-11XGOAU26.3626.929926.3526.801.4548,54635920.7130.33
2025-04-10XGOAU24.4325.631524.295525.351.059962,87629820.0029.36
2025-04-09XGOAU23.4524.4823.0724.401.7335,33930320.0036.58
2025-04-08XGOAU23.6323.7122.4222.59-0.053223,32318120.0034.12
2025-04-07XGOAU22.1423.4722.0122.62-0.2146,90325720.1234.12
2025-04-04XGOAU24.1624.25222.8022.83-2.191161,39132317.8434.39
2025-04-03XGOAU24.0125.4424.0025.02110.007328,94524417.8426.00