Matrixdock Gold XAUM
$4,162.61-18.20 (-0.44%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,167.31 | +0.45% | $4,148.71 | $4,180.17 | $4,136.63 | 579.55K |
| 2026-09-30 | $4,148.70 | -0.59% | $4,173.16 | $4,199.18 | $4,143.88 | 455.25K |
| 2026-09-29 | $4,173.16 | +1.29% | $4,120.05 | $4,175.93 | $4,114.91 | 578.52K |
| 2026-09-28 | $4,120.05 | -3.08% | $4,250.86 | $4,250.89 | $4,106.83 |
| 467.63K |
| 2026-09-27 | $4,251.04 | -0.70% | $4,280.91 | $4,288.76 | $4,242.42 | 559.71K |
| 2026-09-26 | $4,280.91 | +0.13% | $4,275.16 | $4,284.79 | $4,260.93 | 387.96K |
| 2026-09-25 | $4,275.32 | +0.44% | $4,256.76 | $4,302.28 | $4,249.46 | 569.44K |
| 2026-09-24 | $4,256.76 | -0.44% | $4,275.75 | $4,286.03 | $4,242.46 | 488.18K |
| 2026-09-23 | $4,275.75 | -1.74% | $4,351.30 | $4,353.73 | $4,250.64 | 636.46K |
| 2026-09-22 | $4,351.30 | +0.25% | $4,340.53 | $4,351.57 | $4,290.17 | 577.74K |
| 2026-09-21 | $4,340.53 | -0.47% | $4,360.84 | $4,372.68 | $4,310.25 | 686.39K |
| 2026-09-20 | $4,360.84 | -0.18% | $4,368.62 | $4,378.69 | $4,340.82 | 383.86K |
| 2026-09-19 | $4,368.62 | +0.20% | $4,360.03 | $4,378.55 | $4,327.75 | 594.27K |
| 2026-09-18 | $4,360.03 | +0.99% | $4,317.13 | $4,390.56 | $4,317.13 | 500.40K |
| 2026-09-17 | $4,317.13 | +1.27% | $4,265.17 | $4,362.07 | $4,259.18 | 588.44K |
| 2026-09-16 | $4,262.93 | -0.25% | $4,273.71 | $4,346.82 | $4,234.28 | 589.03K |
| 2026-09-15 | $4,273.71 | -0.24% | $4,283.88 | $4,307.81 | $4,248.05 | 451.50K |
| 2026-09-14 | $4,283.88 | -1.06% | $4,329.75 | $4,350.44 | $4,255.45 | 486.18K |
| 2026-09-13 | $4,329.75 | -0.41% | $4,347.63 | $4,353.53 | $4,315.10 | 452.41K |
| 2026-09-12 | $4,347.63 | +0.18% | $4,339.85 | $4,353.80 | $4,321.34 | 461.54K |
| 2026-09-11 | $4,339.85 | +0.72% | $4,308.98 | $4,385.11 | $4,292.56 | 459.73K |
| 2026-09-10 | $4,308.98 | -1.81% | $4,388.28 | $4,422.11 | $4,308.98 | 423.04K |
| 2026-09-09 | $4,388.28 | +1.02% | $4,343.20 | $4,419.35 | $4,332.87 | 510.88K |
| 2026-09-08 | $4,344.13 | -1.53% | $4,411.56 | $4,429.99 | $4,332.49 | 454.59K |
| 2026-09-07 | $4,411.56 | -0.18% | $4,419.46 | $4,469.67 | $4,369.69 | 531.11K |
| 2026-09-06 | $4,419.46 | -0.06% | $4,421.94 | $4,434.21 | $4,401.09 | 447.02K |
| 2026-09-05 | $4,421.94 | -0.13% | $4,427.87 | $4,435.65 | $4,396.10 | 523.57K |
| 2026-09-04 | $4,427.87 | -0.84% | $4,465.27 | $4,481.93 | $4,379.30 | 560.49K |
| 2026-09-03 | $4,465.27 | +1.89% | $4,381.89 | $4,499.14 | $4,378.75 | 605.40K |
| 2026-09-02 | $4,382.46 | +1.23% | $4,329.19 | $4,386.87 | $4,285.96 | 526.25K |
| 2026-09-01 | $4,329.19 | -2.52% | $4,441.29 | $4,452.51 | $4,321.15 | 450.56K |
| 2026-08-31 | $4,441.29 | -0.40% | $4,458.92 | $4,460.30 | $4,407.49 | 346.34K |
| 2026-08-30 | $4,458.92 | +0.13% | $4,453.16 | $4,466.56 | $4,435.22 | 533.77K |
| 2026-08-29 | $4,453.16 | +0.03% | $4,452.03 | $4,468.81 | $4,441.53 | 428.38K |
| 2026-08-28 | $4,452.03 | -3.02% | $4,590.72 | $4,606.94 | $4,446.43 | 429.43K |
| 2026-08-27 | $4,590.72 | -0.06% | $4,593.30 | $4,626.87 | $4,551.55 | 409.83K |
| 2026-08-26 | $4,593.30 | -1.19% | $4,648.61 | $4,652.66 | $4,557.24 | 145.41K |
| 2026-08-25 | $4,648.80 | +0.08% | $4,644.88 | $4,660.13 | $4,591.21 | 347.14K |
| 2026-08-24 | $4,644.87 | +1.18% | $4,590.89 | $4,655.65 | $4,585.02 | 416.95K |
| 2026-08-23 | $4,590.89 | +0.45% | $4,570.43 | $4,602.35 | $4,559.88 | 588.75K |
| 2026-08-22 | $4,570.43 | -0.19% | $4,579.30 | $4,586.49 | $4,566.91 | 774.79K |
| 2026-08-21 | $4,579.30 | +1.59% | $4,507.46 | $4,597.88 | $4,493.26 | 774.13K |
| 2026-08-20 | $4,507.46 | -0.08% | $4,510.75 | $4,526.66 | $4,444.23 | 482.15K |
| 2026-08-19 | $4,510.89 | +4.27% | $4,326.29 | $4,517.77 | $4,313.40 | 426.40K |
| 2026-08-18 | $4,326.29 | -1.84% | $4,407.52 | $4,419.73 | $4,320.94 | 367.60K |
| 2026-08-17 | $4,407.54 | +0.98% | $4,364.72 | $4,411.40 | $4,362.40 | 334.49K |
| 2026-08-16 | $4,364.72 | -0.01% | $4,364.96 | $4,380.80 | $4,356.49 | 410.75K |
| 2026-08-15 | $4,364.96 | -0.04% | $4,366.73 | $4,384.24 | $4,363.53 | 591.59K |
| 2026-08-14 | $4,366.73 | +0.34% | $4,351.81 | $4,381.47 | $4,304.70 | 551.25K |
| 2026-08-13 | $4,351.81 | -1.26% | $4,407.30 | $4,430.68 | $4,331.71 | 453.97K |
| 2026-08-12 | $4,407.30 | +0.96% | $4,365.29 | $4,425.48 | $4,358.12 | 503.78K |
| 2026-08-11 | $4,365.29 | -0.49% | $4,386.63 | $4,400.67 | $4,344.05 | 404.21K |
| 2026-08-10 | $4,386.63 | +1.27% | $4,331.81 | $4,386.88 | $4,315.26 | 572.77K |
| 2026-08-09 | $4,331.81 | +0.03% | $4,330.63 | $4,342.05 | $4,320.51 | 513.32K |
| 2026-08-08 | $4,330.63 | -0.08% | $4,334.09 | $4,338.97 | $4,315.01 | 525.61K |
| 2026-08-07 | $4,334.09 | +2.04% | $4,247.38 | $4,347.30 | $4,235.14 | 492.97K |
| 2026-08-06 | $4,247.38 | -0.37% | $4,268.04 | $4,295.47 | $4,218.72 | 395.59K |
| 2026-08-05 | $4,263.29 | +4.88% | $4,064.93 | $4,274.11 | $4,064.15 | 740.37K |
| 2026-08-04 | $4,064.93 | +0.44% | $4,047.14 | $4,097.17 | $4,043.75 | 504.85K |
| 2026-08-03 | $4,047.14 | -0.54% | $4,069.22 | $4,071.81 | $4,024.99 | 338.25K |
| 2026-08-02 | $4,069.22 | +0.69% | $4,041.37 | $4,071.63 | $4,039.80 | 387.81K |
| 2026-08-01 | $4,041.37 | +0.04% | $4,039.68 | $4,048.28 | $4,028.24 | 518.84K |
| 2026-07-31 | $4,039.68 | -1.71% | $4,110.02 | $4,111.34 | $4,021.66 | 590.56K |
| 2026-07-30 | $4,110.02 | +0.65% | $4,083.65 | $4,138.99 | $4,031.91 | 599.54K |
| 2026-07-29 | $4,083.65 | +1.66% | $4,017.05 | $4,102.14 | $3,996.59 | 514.89K |
| 2026-07-28 | $4,017.04 | -1.11% | $4,062.18 | $4,062.26 | $4,009.85 | 330.00K |
| 2026-07-27 | $4,062.18 | -0.82% | $4,095.80 | $4,117.78 | $4,057.21 | 323.03K |
| 2026-07-26 | $4,095.80 | +0.94% | $4,057.66 | $4,097.71 | $4,054.35 | 255.33K |
| 2026-07-25 | $4,057.66 | +0.08% | $4,054.47 | $4,070.48 | $4,044.71 | 319.55K |
| 2026-07-24 | $4,054.47 | +0.21% | $4,046.08 | $4,081.95 | $4,024.48 | 308.41K |
| 2026-07-23 | $4,046.08 | -2.03% | $4,130.00 | $4,138.59 | $4,040.42 | 314.46K |
| 2026-07-22 | $4,129.85 | +1.31% | $4,076.32 | $4,158.02 | $4,076.28 | 451.91K |
| 2026-07-21 | $4,076.32 | +1.57% | $4,013.19 | $4,085.86 | $4,006.01 | 317.70K |
| 2026-07-20 | $4,013.25 | +0.29% | $4,001.65 | $4,036.01 | $3,995.01 | 968.66K |
| 2026-07-19 | $4,001.69 | -0.38% | $4,017.10 | $4,027.49 | $3,995.56 | 373.07K |
| 2026-07-18 | $4,017.10 | +0.11% | $4,012.98 | $4,021.03 | $4,012.36 | 344.89K |
| 2026-07-17 | $4,012.56 | +0.81% | $3,980.13 | $4,026.84 | $3,961.19 | 475.64K |
| 2026-07-16 | $3,980.13 | -1.87% | $4,055.88 | $4,061.79 | $3,973.83 | 931.10K |
| 2026-07-15 | $4,055.88 | +0.26% | $4,045.73 | $4,072.61 | $4,016.89 | 449.36K |
| 2026-07-14 | $4,045.38 | +2.53% | $3,945.59 | $4,090.30 | $3,928.62 | 714.85K |
| 2026-07-13 | $3,945.60 | -2.47% | $4,045.34 | $4,075.24 | $3,912.70 | 918.61K |
| 2026-07-12 | $4,045.34 | -0.66% | $4,072.04 | $4,115.54 | $4,022.56 | 844.68K |
| 2026-07-11 | $4,072.04 | +0.32% | $4,058.97 | $4,112.22 | $4,026.02 | 912.30K |
| 2026-07-10 | $4,058.97 | +0.19% | $4,051.40 | $4,105.05 | $4,027.29 | 1.36M |
| 2026-07-09 | $4,051.40 | +0.89% | $4,015.73 | $4,099.30 | $4,006.23 | 1.63M |
| 2026-07-08 | $4,015.73 | -0.99% | $4,056.06 | $4,096.42 | $3,979.21 | 1.64M |
| 2026-07-07 | $4,056.08 | -0.55% | $4,078.32 | $4,154.41 | $4,050.98 | 1.87M |
| 2026-07-06 | $4,078.32 | -0.77% | $4,110.34 | $4,130.60 | $4,073.86 | 722.21K |
| 2026-07-05 | $4,109.88 | +0.26% | $4,099.06 | $4,148.45 | $4,089.50 | 361.46K |
| 2026-07-04 | $4,099.06 | -0.24% | $4,108.95 | $4,143.77 | $4,087.71 | 332.83K |