(AAAU)
CBOE: AAAU
· Real-Time Price · USD
35.91
0.41 (1.15%)
At close: Sep 08, 2025, 3:00 PM
AAAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 35.35 | 35.55 | 35.28 | 35.50 | 35.50 | 1.28% | 1,727,551 |
| Sep 4, 2025 | 35.13 | 35.13 | 34.91 | 35.05 | 35.05 | -0.40% | 1,573,600 |
| Sep 3, 2025 | 35.12 | 35.34 | 35.05 | 35.19 | 35.19 | 0.77% | 2,103,701 |
| Sep 2, 2025 | 34.44 | 34.96 | 34.35 | 34.92 | 34.92 | 2.40% | 2,559,100 |
| Aug 29, 2025 | 33.77 | 34.11 | 33.75 | 34.10 | 34.10 | 0.95% | 1,628,105 |
| Aug 28, 2025 | 33.60 | 33.79 | 33.58 | 33.78 | 33.78 | 0.72% | 1,035,058 |
| Aug 27, 2025 | 33.40 | 33.56 | 33.33 | 33.54 | 33.54 | 0.21% | 1,481,000 |
| Aug 26, 2025 | 33.32 | 33.49 | 33.28 | 33.47 | 33.47 | 0.69% | 1,274,402 |
| Aug 25, 2025 | 33.23 | 33.34 | 33.22 | 33.24 | 33.24 | -0.21% | 1,273,625 |
| Aug 22, 2025 | 32.86 | 33.36 | 32.86 | 33.31 | 33.31 | 1.06% | 1,719,200 |
| Aug 21, 2025 | 33.02 | 33.05 | 32.94 | 32.96 | 32.96 | -0.33% | 760,316 |
| Aug 20, 2025 | 32.98 | 33.08 | 32.97 | 33.07 | 33.07 | 1.01% | 1,120,505 |
| Aug 19, 2025 | 32.90 | 32.98 | 32.73 | 32.74 | 32.74 | -0.52% | 1,678,731 |
| Aug 18, 2025 | 33.02 | 33.02 | 32.88 | 32.91 | 32.91 | -0.21% | 1,052,600 |
| Aug 15, 2025 | 32.97 | 33.03 | 32.91 | 32.98 | 32.98 | 0.06% | 2,188,000 |
| Aug 14, 2025 | 33.01 | 33.07 | 32.87 | 32.96 | 32.96 | -0.63% | 1,606,800 |
| Aug 13, 2025 | 33.18 | 33.28 | 33.09 | 33.17 | 33.17 | 0.33% | 1,812,617 |
| Aug 12, 2025 | 33.07 | 33.17 | 32.90 | 33.06 | 33.06 | -0.12% | 2,773,080 |
| Aug 11, 2025 | 33.05 | 33.21 | 33.00 | 33.10 | 33.10 | -1.37% | 2,738,400 |
| Aug 8, 2025 | 33.49 | 33.62 | 33.35 | 33.56 | 33.56 | -0.06% | 8,284,419 |