XAU/USD has returned 65.2% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 20 2025 | $4,338.77 | $4,338.77 | $4,338.77 | $4,338.77 | 6,792 |
December 19 2025 | $4,335.03 | $4,356.55 | $4,309.46 | $4,338.77 | 1,148,581 |
December 18 2025 | $4,339.05 | $4,374.36 | $4,309.65 | $4,334.91 | 1,125,866 |
December 17 2025 | $4,307.87 | $4,348.78 | $4,307.02 | $4,338.97 | 715,542 |
December 16 2025 | $4,304.30 | $4,335.02 | $4,272.26 | $4,307.90 | 711,743 |
December 15 2025 | $4,302.53 | $4,350.14 | $4,285.93 | $4,304.25 | 715,540 |
December 14 2025 | $4,299.82 | $4,308.21 | $4,294.96 | $4,302.46 | 33,004 |
December 12 2025 | $4,276.50 | $4,353.26 | $4,258.19 | $4,300.26 | 708,650 |
December 11 2025 | $4,232.52 | $4,285.83 | $4,204.49 | $4,276.47 | 1,066,896 |
December 10 2025 | $4,210.86 | $4,238.04 | $4,184.02 | $4,232.51 | 1,361,334 |
December 09 2025 | $4,194.74 | $4,221.44 | $4,170.11 | $4,210.91 | 78 |
December 08 2025 | $4,201.37 | $4,218.95 | $4,177.16 | $4,194.84 | 1,021,934 |
December 07 2025 | $4,198.49 | $4,207.65 | $4,192.88 | $4,201.34 | 26,170 |
December 05 2025 | $4,206.21 | $4,259.38 | $4,192.13 | $4,198.81 | 53 |
December 04 2025 | $4,207.25 | $4,219.54 | $4,175.01 | $4,206.22 | 96 |
December 03 2025 | $4,212.86 | $4,241.56 | $4,195.24 | $4,207.27 | 61 |
December 02 2025 | $4,227.60 | $4,230.45 | $4,163.99 | $4,212.86 | 1,449,603 |
December 01 2025 | $4,222.33 | $4,264.63 | $4,216.50 | $4,227.53 | 1,780,162 |
November 30 2025 | $4,215.05 | $4,230.88 | $4,206.73 | $4,222.78 | 34,151 |
November 28 2025 | $4,163.53 | $4,227.11 | $4,146.45 | $4,214.29 | 61 |
November 27 2025 | $4,165.00 | $4,167.44 | $4,142.72 | $4,163.52 | 73 |
November 26 2025 | $4,133.66 | $4,173.35 | $4,132.82 | $4,165.01 | 664,291 |
November 25 2025 | $4,143.90 | $4,159.04 | $4,110.37 | $4,133.50 | 700,849 |
November 24 2025 | $4,075.16 | $4,144.13 | $4,040.41 | $4,143.90 | 711,545 |
November 23 2025 | $4,065.01 | $4,077.44 | $4,065.01 | $4,075.15 | 31,970 |
