XAGHKD(XAGHKD)
XAGHKD
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $464.37 | $465.98 | $434.79 | $436.19 | 8,208 |
| 10/13/2026 | $473.58 | $476.66 | $462.23 | $464.40 | 286,494 |
| 10/12/2026 | $478.14 | $482.29 | $471.95 | $473.40 | 262,381 |
| 10/11/2026 | $478.14 | $482.29 | $477.02 | $478.89 | 85,290 |
| 10/9/2026 | $465.09 | $480.18 | $465.06 | $477.30 | 263,974 |
| 10/8/2026 | $469.53 | $475.53 | $459.12 | $464.51 | 371,817 |
| 10/7/2026 | $482.04 | $482.65 | $462.98 | $469.28 | 297,832 |
| 10/6/2026 | $479.42 | $485.54 | $473.02 | $481.45 | 284,333 |
| 10/5/2026 | $476.71 | $486.84 | $475.65 | $479.18 | 337,657 |
| 10/4/2026 | $476.71 | $483.95 | $475.65 | $480.46 | 74,134 |
| 10/2/2026 | $478.23 | $487.19 | $468.36 | $473.73 | 441,865 |
| 10/1/2026 | $474.28 | $482.08 | $470.49 | $478.54 | 360,474 |
| 9/30/2026 | $482.60 | $484.30 | $471.13 | $473.96 | 331,849 |
| 9/29/2026 | $476.55 | $482.76 | $473.00 | $482.35 | 322,026 |
| 9/28/2026 | $502.52 | $502.92 | $475.58 | $475.75 | 368,533 |
| 9/27/2026 | $502.52 | $502.92 | $484.95 | $486.83 | 82,306 |
| 9/25/2026 | $500.49 | $510.55 | $496.97 | $504.43 | 324,074 |
| 9/24/2026 | $506.14 | $506.32 | $494.68 | $500.80 | 371,591 |
| 9/23/2026 | $527.02 | $529.58 | $503.85 | $505.47 | 305,446 |
| 9/22/2026 | $518.77 | $529.84 | $506.47 | $525.98 | 373,987 |
| 9/21/2026 | $519.96 | $526.03 | $515.61 | $518.00 | 293,723 |
| 9/20/2026 | $519.96 | $526.03 | $518.84 | $520.37 | 56,755 |
| 9/18/2026 | $512.31 | $528.27 | $511.99 | $519.77 | 311,112 |
| 9/17/2026 | $493.70 | $519.02 | $493.05 | $511.74 | 323,159 |
| 9/16/2026 | $499.63 | $509.40 | $488.82 | $494.11 | 389,367 |
| 9/15/2026 | $496.23 | $501.64 | $490.66 | $499.60 | 291,461 |
| 9/14/2026 | $502.33 | $505.70 | $488.96 | $496.09 | 338,285 |
| 9/13/2026 | $502.33 | $505.70 | $499.52 | $501.74 | 72,290 |
| 9/11/2026 | $498.66 | $511.98 | $492.89 | $505.86 | 350,176 |
| 9/10/2026 | $528.36 | $532.83 | $497.87 | $498.59 | 359,029 |
| 9/9/2026 | $515.57 | $535.83 | $513.73 | $527.69 | 321,434 |
| 9/8/2026 | $520.00 | $526.81 | $513.86 | $515.60 | 277,578 |
| 9/7/2026 | $517.85 | $523.22 | $512.76 | $518.76 | 159,939 |
| 9/6/2026 | $517.85 | $521.05 | $513.94 | $515.77 | 46,427 |
| 9/4/2026 | $525.65 | $526.91 | $507.63 | $519.13 | 260,913 |
| 9/3/2026 | $512.81 | $528.99 | $511.38 | $525.10 | 300,520 |
| 9/2/2026 | $502.28 | $514.25 | $496.43 | $512.30 | 303,970 |
| 9/1/2026 | $522.11 | $525.86 | $501.99 | $502.43 | 355,500 |
| 8/31/2026 | $517.41 | $528.83 | $514.82 | $521.73 | 314,226 |
| 8/30/2026 | $517.41 | $524.22 | $514.85 | $518.95 | 109,892 |
| 8/28/2026 | $542.76 | $558.01 | $518.33 | $520.26 | 436,685 |
| 8/27/2026 | $537.28 | $546.65 | $530.15 | $542.99 | 292,386 |
| 8/26/2026 | $539.77 | $546.76 | $529.25 | $534.04 | 327,783 |
| 8/25/2026 | $540.44 | $548.11 | $528.68 | $538.23 | 341,576 |
| 8/24/2026 | $540.86 | $547.96 | $535.31 | $540.49 | 344,756 |
| 8/23/2026 | $540.86 | $546.05 | $536.20 | $541.37 | 80,434 |
| 8/21/2026 | $534.66 | $549.00 | $532.61 | $540.73 | 314,820 |
| 8/20/2026 | $524.68 | $541.12 | $514.88 | $534.07 | 337,581 |
| 8/19/2026 | $496.71 | $525.49 | $490.71 | $525.31 | 316,330 |
| 8/18/2026 | $516.33 | $522.11 | $495.57 | $496.75 | 274,831 |
| 8/17/2026 | $508.16 | $522.17 | $507.62 | $516.02 | 252,473 |
| 8/16/2026 | $508.16 | $519.68 | $507.62 | $514.06 | 65,978 |
| 8/14/2026 | $505.21 | $515.61 | $498.30 | $507.61 | 251,946 |
| 8/13/2026 | $512.31 | $520.33 | $503.91 | $505.93 | 285,758 |
| 8/12/2026 | $508.25 | $524.21 | $507.74 | $512.62 | 304,695 |
| 8/11/2026 | $515.53 | $521.62 | $503.99 | $507.55 | 285,269 |
| 8/10/2026 | $499.24 | $518.36 | $494.18 | $515.74 | 263,461 |
| 8/9/2026 | $499.24 | $502.40 | $494.18 | $499.32 | 76,264 |
| 8/7/2026 | $481.93 | $511.14 | $479.78 | $498.62 | 338,085 |
| 8/6/2026 | $487.13 | $493.47 | $477.57 | $482.71 | 327,032 |
| 8/5/2026 | $467.06 | $492.37 | $465.87 | $486.71 | 290,515 |
| 8/4/2026 | $455.50 | $470.98 | $454.81 | $466.80 | 265,306 |
| 8/3/2026 | $459.49 | $459.83 | $443.58 | $456.31 | 320,998 |
| 8/2/2026 | $459.49 | $459.83 | $453.43 | $456.33 | 108,807 |
| 7/31/2026 | $463.02 | $464.10 | $447.29 | $451.96 | 268,418 |
| 7/30/2026 | $455.30 | $465.22 | $446.66 | $462.66 | 406,046 |
| 7/29/2026 | $447.95 | $464.76 | $445.08 | $451.93 | 395,749 |
| 7/28/2026 | $458.90 | $459.01 | $444.16 | $447.81 | 328,806 |
| 7/27/2026 | $466.20 | $471.27 | $456.13 | $457.91 | 302,754 |
| 7/26/2026 | $466.20 | $471.27 | $464.90 | $465.19 | 99,529 |
| 7/24/2026 | $451.64 | $462.60 | $447.66 | $456.46 | 274,886 |
| 7/23/2026 | $467.10 | $471.00 | $447.39 | $452.13 | 316,329 |
| 7/22/2026 | $461.12 | $477.79 | $460.54 | $468.15 | 299,386 |
| 7/21/2026 | $442.16 | $464.64 | $439.95 | $461.11 | 324,906 |
| 7/20/2026 | $436.20 | $450.73 | $435.27 | $442.37 | 374,865 |
| 7/19/2026 | $436.20 | $449.81 | $435.27 | $448.49 | 113,116 |
| 7/17/2026 | $436.21 | $440.66 | $429.45 | $438.27 | 402,944 |
| 7/16/2026 | $453.15 | $453.77 | $433.79 | $435.26 | 375,559 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
