XAU/USD has returned 0.4% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 18 2026 | $4,425.86 | $4,435.42 | $4,327.85 | $4,333.00 | 1,043,416 |
August 17 2026 | $4,370.62 | $4,428.36 | $4,368.62 | $4,425.69 | 1,016,389 |
August 16 2026 | $4,375.73 | $4,386.40 | $4,367.60 | $4,370.92 | 419,188 |
August 15 2026 | $4,375.60 | $4,375.73 | $4,375.59 | $4,375.73 | 409,600 |
August 14 2026 | $4,356.74 | $4,396.18 | $4,311.71 | $4,375.60 | 965,437 |
August 13 2026 | $4,413.60 | $4,447.74 | $4,344.95 | $4,356.99 | 1,038,075 |
August 12 2026 | $4,371.39 | $4,439.62 | $4,366.98 | $4,414.06 | 1,022,000 |
August 11 2026 | $4,402.23 | $4,435.06 | $4,357.02 | $4,371.34 | 1,031,313 |
August 10 2026 | $4,333.32 | $4,402.43 | $4,313.78 | $4,402.12 | 1,016,062 |
August 09 2026 | $4,342.26 | $4,349.62 | $4,332.83 | $4,333.86 | 494,350 |
August 08 2026 | $4,342.35 | $4,342.52 | $4,341.82 | $4,342.26 | 453,952 |
August 07 2026 | $4,252.49 | $4,371.14 | $4,230.28 | $4,342.35 | 1,005,464 |
August 06 2026 | $4,277.96 | $4,304.07 | $4,223.82 | $4,252.51 | 1,926,560 |
August 05 2026 | $4,072.62 | $4,281.91 | $4,070.76 | $4,277.69 | 1,781,559 |
August 04 2026 | $4,054.03 | $4,106.54 | $4,042.64 | $4,072.60 | 48 |
August 03 2026 | $4,074.18 | $4,078.60 | $4,019.93 | $4,053.66 | 998,335 |
August 02 2026 | $4,051.28 | $4,080.85 | $4,041.41 | $4,073.34 | 424,786 |
August 01 2026 | $4,042.68 | $4,051.28 | $4,042.68 | $4,051.28 | 311,220 |
July 31 2026 | $4,106.00 | $4,107.29 | $4,020.91 | $4,051.28 | 227 |
July 30 2026 | $4,085.04 | $4,119.46 | $4,029.77 | $4,105.96 | 1,088,590 |
July 29 2026 | $4,025.13 | $4,115.50 | $3,996.44 | $4,085.06 | 1,074,944 |
July 28 2026 | $4,073.34 | $4,073.73 | $4,012.61 | $4,025.26 | 1,049,593 |
July 27 2026 | $4,094.29 | $4,115.78 | $4,065.76 | $4,073.28 | 1,015,730 |
July 26 2026 | $4,055.92 | $4,097.60 | $4,055.65 | $4,094.29 | 497,281 |
July 25 2026 | $4,055.93 | $4,055.97 | $4,055.74 | $4,055.92 | 457,002 |