XAU/USD has returned 40.6% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 16 2025 | $3,678.84 | $3,703.23 | $3,674.66 | $3,694.29 | — |
September 15 2025 | $3,644.40 | $3,685.65 | $3,626.60 | $3,676.97 | — |
September 14 2025 | $3,644.79 | $3,646.19 | $3,636.92 | $3,638.26 | — |
September 12 2025 | $3,635.01 | $3,656.86 | $3,630.48 | $3,643.13 | — |
September 11 2025 | $3,642.60 | $3,649.27 | $3,614.01 | $3,634.09 | — |
September 10 2025 | $3,629.05 | $3,657.77 | $3,619.58 | $3,640.74 | — |
September 09 2025 | $3,637.10 | $3,674.75 | $3,625.33 | $3,626.48 | — |
September 08 2025 | $3,586.82 | $3,646.60 | $3,579.67 | $3,635.84 | — |
September 07 2025 | $3,592.07 | $3,596.56 | $3,586.95 | $3,591.19 | — |
September 05 2025 | $3,547.00 | $3,600.33 | $3,540.05 | $3,586.81 | — |
September 04 2025 | $3,560.57 | $3,564.45 | $3,511.19 | $3,546.17 | — |
September 03 2025 | $3,535.69 | $3,578.80 | $3,526.26 | $3,559.43 | — |
September 02 2025 | $3,478.36 | $3,540.64 | $3,470.20 | $3,533.73 | — |
September 01 2025 | $3,448.00 | $3,490.06 | $3,436.80 | $3,476.47 | — |
August 31 2025 | $3,446.23 | $3,452.73 | $3,442.68 | $3,447.99 | — |
August 29 2025 | $3,418.20 | $3,454.08 | $3,404.29 | $3,448.00 | — |
August 28 2025 | $3,394.18 | $3,423.36 | $3,384.46 | $3,417.20 | — |
August 27 2025 | $3,392.88 | $3,398.94 | $3,373.76 | $3,397.42 | — |
August 26 2025 | $3,366.78 | $3,394.33 | $3,351.26 | $3,392.88 | — |
August 25 2025 | $3,371.23 | $3,376.47 | $3,359.69 | $3,366.79 | — |
August 24 2025 | $3,368.75 | $3,371.05 | $3,366.06 | $3,369.16 | — |
August 22 2025 | $3,338.76 | $3,379.01 | $3,321.49 | $3,372.11 | — |
August 21 2025 | $3,347.38 | $3,353.25 | $3,325.27 | $3,338.81 | — |
August 20 2025 | $3,315.46 | $3,350.50 | $3,311.46 | $3,347.11 | — |
August 19 2025 | $3,332.38 | $3,345.46 | $3,314.88 | $3,315.46 | — |
