XAU/USD has returned -5.6% this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 | $4,105.97 | $4,106.99 | $4,022.19 | $4,042.68 | 989,237 |
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 |
July 24 2026 | $4,047.13 | $4,082.11 | $4,021.86 | $4,055.57 | 82 |
July 23 2026 | $4,133.58 | $4,141.23 | $4,040.19 | $4,047.18 | 245 |
July 22 2026 | $4,080.71 | $4,166.12 | $4,076.93 | $4,133.59 | 29 |
July 21 2026 | $4,009.98 | $4,087.47 | $4,003.60 | $4,080.72 | 35 |
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 | $4,058.09 | $4,061.25 | $3,969.26 | $3,986.01 | 238 |
July 15 2026 | $4,053.02 | $4,081.59 | $4,017.42 | $4,058.10 | 107 |
July 14 2026 | $4,000.93 | $4,102.16 | $3,985.26 | $4,053.07 | 1,044,125 |
July 13 2026 | $4,084.36 | $4,090.64 | $3,987.26 | $4,000.92 | 1,027,828 |
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 |