XAU/USD has returned -4.3% this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 22 2026 | $4,080.71 | $4,141.90 | $4,076.93 | $4,130.72 | 29 |
July 21 2026 | $4,009.75 | $4,086.57 | $4,004.34 | $4,080.42 | 1,015,785 |
July 20 2026 | $3,995.34 | $4,039.18 | $3,983.57 | $4,009.52 | 1,031,831 |
July 19 2026 | $4,013.75 | $4,013.75 | $3,990.10 | $3,995.28 | 425,795 |
July 18 2026 | $4,010.59 | $4,013.75 | $4,010.53 | $4,013.75 | 393,778 |
July 17 2026 | $3,985.16 | $4,023.33 | $3,960.75 | $4,010.59 | 1,023,068 |
July 16 2026 | $4,058.41 | $4,060.98 | $3,970.06 | $3,984.30 | 1,048,878 |
July 15 2026 | $4,053.04 | $4,080.16 | $4,018.13 | $4,058.83 | 1,040,347 |
July 14 2026 | $4,000.93 | $4,102.16 | $3,985.26 | $4,053.07 | 1,044,125 |
July 13 2026 | $4,111.45 | $4,112.97 | $3,986.61 | $4,001.23 | 327 |
July 12 2026 | $4,111.96 | $4,111.96 | $4,069.38 | $4,084.23 | 393,447 |
July 11 2026 | $4,111.50 | $4,111.96 | $4,111.45 | $4,111.96 | 79,184 |
July 10 2026 | $4,123.61 | $4,134.98 | $4,072.79 | $4,111.96 | 143 |
July 09 2026 | $4,076.44 | $4,138.20 | $4,054.36 | $4,123.62 | 74 |
July 08 2026 | $4,098.68 | $4,134.16 | $4,021.74 | $4,076.43 | 207 |
July 07 2026 | $4,157.34 | $4,180.66 | $4,092.40 | $4,098.66 | 176 |
July 06 2026 | $4,183.44 | $4,201.65 | $4,129.28 | $4,157.38 | 1,012,087 |
July 05 2026 | $4,174.91 | $4,201.33 | $4,173.65 | $4,183.58 | 424,211 |
July 03 2026 | $4,126.60 | $4,195.12 | $4,123.70 | $4,174.93 | 960,680 |
July 02 2026 | $4,035.05 | $4,144.16 | $4,030.82 | $4,126.30 | 30 |
July 01 2026 | $4,005.89 | $4,114.32 | $3,960.32 | $4,035.28 | 1,051,034 |
June 30 2026 | $4,015.00 | $4,063.41 | $3,942.20 | $4,005.81 | 201 |
June 29 2026 | $4,063.12 | $4,075.34 | $4,001.50 | $4,015.07 | 1,770,579 |
June 28 2026 | $4,070.86 | $4,089.65 | $4,052.93 | $4,063.26 | 427,047 |
June 27 2026 | $4,080.80 | $4,080.83 | $4,070.86 | $4,070.86 | 196,662 |