XAU/USD has returned -5.1% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 | $4,047.53 | $4,081.66 | $4,022.19 | $4,055.93 | 1,595,389 |
July 23 2026 | $4,133.48 | $4,140.62 | $4,040.58 | $4,047.90 | 1,044,708 |
July 22 2026 | $4,080.56 | $4,165.82 | $4,077.26 | $4,133.38 | 1,053,302 |
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 | $4,058.09 | $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 |
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 |