XAU/USD has returned 9.5% this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 11 2026 | $4,691.13 | $4,748.46 | $4,648.30 | $4,724.25 | — |
May 08 2026 | $4,686.82 | $4,750.75 | $4,678.20 | $4,714.89 | — |
May 07 2026 | $4,690.26 | $4,765.17 | $4,684.44 | $4,686.81 | — |
May 06 2026 | $4,569.01 | $4,723.55 | $4,546.22 | $4,690.25 | — |
May 05 2026 | $4,523.91 | $4,586.79 | $4,513.27 | $4,557.23 | — |
May 04 2026 | $4,623.02 | $4,631.43 | $4,500.85 | $4,523.90 | — |
May 03 2026 | $4,633.98 | $4,637.90 | $4,611.75 | $4,614.01 | — |
May 02 2026 | $4,613.18 | $4,613.27 | $4,613.18 | $4,613.25 | 451,457 |
May 01 2026 | $4,626.45 | $4,660.62 | $4,559.94 | $4,614.95 | — |
April 30 2026 | $4,541.53 | $4,647.51 | $4,539.39 | $4,622.59 | — |
April 29 2026 | $4,595.52 | $4,610.39 | $4,509.96 | $4,544.12 | — |
April 28 2026 | $4,682.12 | $4,701.82 | $4,554.63 | $4,595.51 | — |
April 27 2026 | $4,699.05 | $4,730.18 | $4,666.96 | $4,682.10 | — |
April 26 2026 | $4,699.11 | $4,703.50 | $4,675.02 | $4,680.08 | — |
April 25 2026 | $4,708.54 | $4,708.54 | $4,708.50 | $4,708.54 | 169,627 |
April 24 2026 | $4,693.89 | $4,740.58 | $4,657.64 | $4,709.25 | — |
April 23 2026 | $4,738.79 | $4,754.40 | $4,664.33 | $4,693.88 | — |
April 22 2026 | $4,721.80 | $4,772.59 | $4,708.34 | $4,738.78 | — |
April 21 2026 | $4,820.25 | $4,833.34 | $4,667.96 | $4,712.85 | — |
April 20 2026 | $4,792.93 | $4,828.07 | $4,736.74 | $4,820.83 | — |
April 19 2026 | $4,832.80 | $4,835.57 | $4,738.60 | $4,754.44 | 444,135 |
April 18 2026 | $4,833.95 | $4,834.00 | $4,831.61 | $4,831.61 | 122,799 |
April 17 2026 | $4,792.42 | $4,889.70 | $4,767.47 | $4,830.43 | — |
April 16 2026 | $4,791.83 | $4,840.28 | $4,773.26 | $4,788.58 | — |
April 15 2026 | $4,841.06 | $4,871.78 | $4,786.37 | $4,791.14 | — |