XAU/USD has returned -4.4% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 09 2026 | $4,076.43 | $4,137.80 | $4,054.73 | $4,123.57 | 1,002,337 |
July 08 2026 | $4,098.20 | $4,133.77 | $4,022.31 | $4,076.42 | 1,103,669 |
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 | $4,035.16 | $4,142.80 | $4,031.23 | $4,126.91 | 1,062,260 |
July 01 2026 | $4,005.89 | $4,114.32 | $3,960.32 | $4,035.28 | 1,051,034 |
June 30 2026 | $4,015.03 | $4,062.54 | $3,943.75 | $4,005.94 | 1,911,668 |
June 29 2026 | $4,063.12 | $4,075.34 | $4,001.50 | $4,015.07 | 1,770,579 |
June 28 2026 | $4,070.86 | $4,089.65 | $4,052.93 | $4,063.26 | 427,047 |
June 27 2026 | $4,080.80 | $4,080.83 | $4,070.86 | $4,070.86 | 196,662 |
June 26 2026 | $4,014.65 | $4,096.13 | $3,983.18 | $4,070.86 | 98 |
June 25 2026 | $4,012.48 | $4,043.62 | $3,963.77 | $4,014.48 | 1,991,667 |
June 24 2026 | $4,099.37 | $4,112.20 | $3,959.01 | $4,012.52 | 362 |
June 23 2026 | $4,187.72 | $4,198.53 | $4,080.86 | $4,099.41 | 275 |
June 22 2026 | $4,140.68 | $4,218.16 | $4,140.49 | $4,188.50 | 1,047,584 |
June 21 2026 | $4,156.55 | $4,164.12 | $4,137.10 | $4,140.98 | 503,033 |
June 20 2026 | $4,156.62 | $4,159.07 | $4,156.54 | $4,156.55 | 433,717 |
June 19 2026 | $4,188.38 | $4,198.25 | $4,121.77 | $4,161.51 | 179 |
June 18 2026 | $4,277.13 | $4,329.52 | $4,187.14 | $4,188.14 | 1,083,564 |
June 17 2026 | $4,330.89 | $4,381.83 | $4,220.09 | $4,276.17 | 1,054,276 |
June 16 2026 | $4,315.70 | $4,355.00 | $4,306.99 | $4,331.00 | 40 |
June 15 2026 | $4,294.42 | $4,368.71 | $4,287.59 | $4,316.31 | 1,041,848 |
June 14 2026 | $4,213.88 | $4,308.48 | $4,213.88 | $4,294.32 | 427,863 |