IAU270115C00069000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -36.487% | 1 | 69 | 0.000% |
| 2026-09-09 | 15.4000 | 15.4300 | 15.4000 | 15.4300 | -18.789% | 8 | 71 | -36.487% |
| 2026-08-21 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +11.765% | 4 | 71 | -48.421% |
| 2026-08-19 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +17.241% | 5 | 72 | -42.353% |
| 2026-08-10 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +52.151% | 1 | 72 | -32.414% |
| 2026-07-29 | 9.7100 | 9.7900 | 9.3200 | 9.5300 | -2.854% | 31 | 98 | +2.833% |
| 2026-07-28 | 9.9800 | 10.1900 | 9.8100 | 9.8100 | -13.109% | 24 | 86 | -0.102% |
| 2026-07-14 | 11.2900 | 11.2900 | 11.2900 | 11.2900 | +11.672% | 1 | 86 | -13.198% |
| 2026-07-13 | 10.0900 | 10.1100 | 10.0900 | 10.1100 | -16.722% | 2 | 85 | -3.066% |
| 2026-07-09 | 12.0000 | 12.1400 | 12.0000 | 12.1400 | +13.458% | 17 | 85 | -19.275% |
| 2026-06-25 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -57.166% | 1 | 85 | -8.411% |
| 2026-04-20 | 24.9800 | 24.9800 | 24.9800 | 24.9800 | -3.923% | 3 | 88 | -60.769% |
| 2026-04-17 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +36.842% | 1 | 88 | -62.308% |
| 2026-03-26 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +11.765% | 5 | 88 | -48.421% |
| 2026-03-24 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -12.821% | 2 | 83 | -42.353% |
| 2026-03-23 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -24.710% | 1 | 83 | -49.744% |
| 2026-03-18 | 26.0200 | 26.0200 | 25.9000 | 25.9000 | -9.123% | 4 | 83 | -62.162% |
| 2026-03-16 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -5.941% | 1 | 85 | -65.614% |
| 2026-03-06 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | -3.195% | 1 | 86 | -67.657% |
| 2026-03-05 | 31.3000 | 31.3000 | 31.3000 | 31.3000 | +1.262% | 1 | 87 | -68.690% |
| 2026-03-04 | 30.8700 | 30.9100 | 30.8700 | 30.9100 | -3.406% | 21 | 86 | -68.295% |
| 2026-02-25 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -0.714% | 2 | 107 | -69.375% |
| 2026-02-23 | 32.2300 | 32.2300 | 32.2300 | 32.2300 | +6.722% | 1 | 107 | -69.594% |
| 2026-02-20 | 30.2000 | 30.2000 | 30.2000 | 30.2000 | +10.623% | 1 | 107 | -67.550% |
| 2026-02-03 | 27.1400 | 27.3000 | 27.1400 | 27.3000 | +19.737% | 2 | 107 | -64.103% |
| 2026-02-02 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -15.556% | 1 | 107 | -57.018% |
| 2026-01-30 | 24.3000 | 27.0000 | 24.3000 | 27.0000 | -21.739% | 3 | 107 | -63.704% |
| 2026-01-28 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | +26.374% | 2 | 108 | -71.594% |
| 2026-01-23 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | +3.019% | 1 | 110 | -64.103% |
| 2026-01-22 | 25.1500 | 26.5000 | 25.1500 | 26.5000 | +6.212% | 5 | 111 | -63.019% |
| 2026-01-21 | 23.5000 | 25.0600 | 23.5000 | 24.9500 | +5.053% | 5 | 110 | -60.721% |
| 2026-01-20 | 23.2400 | 23.7500 | 22.4000 | 23.7500 | +10.465% | 7 | 109 | -58.737% |
| 2026-01-13 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +2.871% | 1 | 110 | -54.419% |
| 2026-01-12 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | +12.973% | 1 | 110 | -53.110% |
| 2026-01-07 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +0.108% | 20 | 110 | -47.027% |
| 2026-01-05 | 18.4800 | 18.4800 | 18.4800 | 18.4800 | +6.883% | 2 | 132 | -46.970% |
| 2025-12-30 | 17.4600 | 17.4700 | 17.2900 | 17.2900 | -11.333% | 18 | 132 | -43.320% |
| 2025-12-26 | 19.9300 | 19.9300 | 19.5000 | 19.5000 | +8.333% | 12 | 134 | -49.744% |
| 2025-12-22 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +8.434% | 1 | 132 | -45.556% |
| 2025-12-18 | 16.5800 | 16.8400 | 16.5800 | 16.6000 | +1.529% | 7 | 132 | -40.964% |
| 2025-12-17 | 16.2000 | 16.6100 | 16.1800 | 16.3500 | +4.875% | 32 | 135 | -40.061% |
| 2025-12-16 | 15.6800 | 15.8300 | 15.5900 | 15.5900 | -0.511% | 32 | 161 | -37.139% |
| 2025-12-15 | 16.6000 | 16.9000 | 15.6700 | 15.6700 | -2.550% | 40 | 136 | -37.460% |
| 2025-12-12 | 15.8200 | 16.1400 | 15.5900 | 16.0800 | +6.490% | 36 | 161 | -39.055% |
| 2025-12-11 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +1.889% | 1 | 139 | -35.099% |
| 2025-12-09 | 14.6300 | 14.8400 | 14.4400 | 14.8200 | +3.564% | 46 | 139 | -33.873% |
| 2025-12-08 | 14.1400 | 14.3300 | 14.0200 | 14.3100 | -2.587% | 46 | 162 | -31.516% |
| 2025-12-05 | 15.5600 | 15.5600 | 14.6600 | 14.6900 | +1.520% | 46 | 134 | -33.288% |
| 2025-12-04 | 14.3000 | 14.5000 | 14.1800 | 14.4700 | -0.822% | 46 | 168 | -32.274% |
| 2025-12-03 | 15.1000 | 15.3100 | 14.5500 | 14.5900 | -1.352% | 74 | 135 | -32.831% |
| 2025-12-02 | 14.7600 | 14.9700 | 14.6700 | 14.7900 | -3.460% | 74 | 191 | -33.739% |
| 2025-12-01 | 15.7700 | 15.7700 | 15.0100 | 15.3200 | +4.716% | 20 | 144 | -36.031% |
| 2025-11-28 | 14.4200 | 14.9700 | 14.4200 | 14.6300 | +4.500% | 20 | 153 | -33.014% |
| 2025-11-26 | 13.8600 | 14.1200 | 13.6800 | 14.0000 | +1.083% | 17 | 147 | -30.000% |
| 2025-11-25 | 13.9700 | 14.0000 | 13.6400 | 13.8500 | +3.590% | 37 | 147 | -29.242% |
| 2025-11-24 | 12.8500 | 13.6100 | 12.5800 | 13.3700 | +0.830% | 20 | 145 | -26.702% |
| 2025-11-21 | 12.7100 | 13.4600 | 12.4200 | 13.2600 | +5.238% | 38 | 137 | -26.094% |
| 2025-11-20 | 13.0200 | 13.0900 | 12.6000 | 12.6000 | -5.547% | 38 | 164 | -22.222% |
| 2025-11-19 | 13.3300 | 13.9200 | 13.1800 | 13.3400 | +2.222% | 62 | 139 | -26.537% |
| 2025-11-18 | 12.9000 | 13.5100 | 12.8000 | 13.0500 | +3.407% | 37 | 186 | -24.904% |
| 2025-11-17 | 13.0900 | 13.4700 | 12.3600 | 12.6200 | -5.468% | 70 | 152 | -22.345% |
| 2025-11-14 | 12.6500 | 13.3500 | 12.4600 | 13.3500 | -10.403% | 16 | 213 | -26.592% |
| 2025-11-13 | 14.7000 | 15.0000 | 14.4000 | 14.9000 | -0.799% | 38 | 198 | -34.228% |
| 2025-11-12 | 13.7400 | 15.1000 | 13.5200 | 15.0200 | +8.762% | 21 | 166 | -34.754% |
| 2025-11-11 | 13.5500 | 13.9100 | 13.4700 | 13.8100 | +3.060% | 84 | 147 | -29.037% |
| 2025-11-10 | 12.6100 | 13.4000 | 12.4700 | 13.4000 | +16.118% | 52 | 216 | -26.866% |
| 2025-11-07 | 11.8300 | 11.8300 | 11.2500 | 11.5400 | +3.036% | 64 | 180 | -15.078% |
| 2025-11-06 | 11.6600 | 11.6600 | 11.0600 | 11.2000 | -0.356% | 26 | 133 | -12.500% |
| 2025-11-05 | 11.4600 | 11.4600 | 11.2200 | 11.2400 | +7.663% | 18 | 141 | -12.811% |
| 2025-11-04 | 10.5000 | 10.5000 | 10.4200 | 10.4400 | -13.000% | 18 | 126 | -6.130% |
| 2025-10-29 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +20.000% | 25 | 139 | -18.333% |
| 2025-10-28 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -27.007% | 3 | 136 | -2.000% |
| 2025-10-23 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +9.600% | 1 | 136 | -28.467% |
| 2025-10-22 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -4.580% | 12 | 136 | -21.600% |
| 2025-10-21 | 14.6500 | 14.6500 | 13.1000 | 13.1000 | -13.816% | 19 | 146 | -25.191% |
| 2025-10-17 | 15.5000 | 15.8000 | 15.2000 | 15.2000 | -0.262% | 3 | 145 | -35.526% |
| 2025-10-16 | 15.2400 | 15.2400 | 15.2400 | 15.2400 | -0.846% | 8 | 147 | -35.696% |
| 2025-10-15 | 14.4000 | 15.3700 | 14.4000 | 15.3700 | +11.377% | 20 | 151 | -36.239% |
| 2025-10-14 | 13.5000 | 13.8000 | 13.1100 | 13.8000 | +4.545% | 3 | 166 | -28.986% |
| 2025-10-13 | 13.1000 | 13.3000 | 13.1000 | 13.2000 | +7.317% | 12 | 163 | -25.758% |
| 2025-10-10 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +10.811% | 2 | 170 | -20.325% |
| 2025-10-09 | 11.5200 | 11.8000 | 11.1000 | 11.1000 | -10.484% | 36 | 168 | -11.712% |
| 2025-10-08 | 12.1000 | 12.4000 | 11.8000 | 12.4000 | +11.712% | 44 | 198 | -20.968% |
| 2025-10-07 | 11.0000 | 11.1000 | 10.9000 | 11.1000 | +2.778% | 15 | 168 | -11.712% |
| 2025-10-06 | 10.6600 | 10.8000 | 10.6600 | 10.8000 | +10.204% | 24 | 168 | -9.259% |
| 2025-10-03 | 9.6000 | 9.8000 | 9.6000 | 9.8000 | +8.527% | 32 | 189 | 0.000% |
| 2025-10-02 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | -5.643% | 1 | 157 | +8.527% |
| 2025-10-01 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | +4.022% | 1 | 158 | +2.403% |
| 2025-09-30 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +1.099% | 1 | 157 | +6.522% |
| 2025-09-29 | 9.1900 | 9.3000 | 9.1000 | 9.1000 | +15.190% | 20 | 158 | +7.692% |
| 2025-09-24 | 8.1000 | 8.2200 | 7.8400 | 7.9000 | -5.389% | 4 | 171 | +24.051% |
| 2025-09-23 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +8.442% | 1 | 172 | +17.365% |
| 2025-09-22 | 7.8000 | 7.8000 | 7.7000 | 7.7000 | +8.451% | 3 | 171 | +27.273% |
| 2025-09-19 | 6.9000 | 7.1000 | 6.9000 | 7.1000 | +4.566% | 3 | 168 | +38.028% |
| 2025-09-18 | 6.5000 | 6.7900 | 6.5000 | 6.7900 | -6.602% | 11 | 171 | +44.330% |
| 2025-09-17 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | -0.547% | 1 | 181 | +34.801% |
| 2025-09-16 | 7.3500 | 7.3500 | 7.3100 | 7.3100 | +2.958% | 19 | 180 | +34.063% |
| 2025-09-15 | 6.8000 | 7.1000 | 6.8000 | 7.1000 | +6.129% | 2 | 161 | +38.028% |
| 2025-09-12 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | +2.450% | 3 | 161 | +46.487% |
| 2025-09-11 | 6.5500 | 6.5500 | 6.5300 | 6.5300 | -3.116% | 3 | 158 | +50.077% |
| 2025-09-10 | 6.7000 | 6.7800 | 6.7000 | 6.7400 | -1.606% | 4 | 159 | +45.401% |
| 2025-09-09 | 7.2000 | 7.2000 | 6.8500 | 6.8500 | +1.182% | 49 | 155 | +43.066% |
| 2025-09-08 | 6.9000 | 6.9000 | 6.6000 | 6.7700 | +9.194% | 74 | 112 | +44.756% |
| 2025-09-05 | 6.2000 | 6.3000 | 6.2000 | 6.2000 | +8.772% | 5 | 57 | +58.065% |
| 2025-09-04 | 6.0000 | 6.0000 | 5.7000 | 5.7000 | -7.015% | 3 | 58 | +71.930% |
| 2025-09-03 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | +20.432% | 1 | 56 | +59.869% |
| 2025-09-02 | 5.1300 | 5.1300 | 5.0900 | 5.0900 | +27.889% | 26 | 55 | +92.534% |
| 2025-08-19 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -9.545% | 1 | 69 | +146.231% |
| 2025-08-07 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +4.762% | 5 | 68 | +122.727% |
| 2025-08-06 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +10.526% | 1 | 73 | +133.333% |
| 2025-07-28 | 4.4000 | 4.4000 | 3.8000 | 3.8000 | -11.215% | 25 | 72 | +157.895% |
| 2025-07-25 | 4.1000 | 4.2900 | 4.1000 | 4.2800 | -2.727% | 16 | 52 | +128.972% |
| 2025-07-24 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -16.190% | 2 | 68 | +122.727% |
| 2025-07-22 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +2.941% | 1 | 68 | +86.667% |
| 2025-07-21 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +8.511% | 1 | 68 | +92.157% |
| 2025-07-18 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +6.818% | 1 | 67 | +108.511% |
| 2025-07-10 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 0.000% | 15 | 66 | +122.727% |
| 2025-06-27 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -20.000% | 1 | 51 | +122.727% |
| 2025-06-16 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 1 | 50 | +78.182% |
| 2025-06-02 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +10.664% | 4 | 49 | +78.182% |
| 2025-05-27 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | +20.631% | 1 | 53 | +97.183% |
| 2025-05-16 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | +3.000% | 4 | 52 | +137.864% |
| 2025-05-14 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -11.111% | 2 | 50 | +145.000% |
| 2025-05-13 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -34.783% | 2 | 48 | +117.778% |
| 2025-04-21 | 6.8200 | 6.9000 | 6.8200 | 6.9000 | +26.374% | 26 | 46 | +42.029% |
| 2025-04-16 | 5.9000 | 5.9000 | 5.4600 | 5.4600 | 0.000% | 20 | 20 | +79.487% |