IAU270115C00071000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -19.268% | 1 | 121 | 0.000% |
| 2026-09-29 | 9.5000 | 9.5000 | 9.2900 | 9.2900 | -19.006% | 2 | 120 | -19.268% |
| 2026-09-23 | 11.4400 | 11.4700 | 11.4400 | 11.4700 | -8.240% | 2 | 120 | -34.612% |
| 2026-09-17 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -3.475% | 4 | 123 | -40.000% |
| 2026-09-01 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | -25.660% | 2 | 125 | -42.085% |
| 2026-08-26 | 17.4200 | 17.4200 | 17.4200 | 17.4200 | +10.183% | 1 | 126 | -56.946% |
| 2026-08-20 | 15.2300 | 15.8100 | 15.2300 | 15.8100 | +18.872% | 2 | 127 | -52.562% |
| 2026-08-07 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +3.101% | 1 | 128 | -43.609% |
| 2026-08-06 | 11.8500 | 12.9000 | 11.8500 | 12.9000 | +57.702% | 4 | 127 | -41.860% |
| 2026-07-29 | 8.3700 | 8.3700 | 8.1000 | 8.1800 | -4.103% | 11 | 134 | -8.313% |
| 2026-07-28 | 8.7200 | 8.7200 | 8.5300 | 8.5300 | -5.222% | 7 | 134 | -12.075% |
| 2026-07-16 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -5.263% | 2 | 135 | -16.667% |
| 2026-07-15 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -10.377% | 1 | 135 | -21.053% |
| 2026-07-09 | 10.6500 | 10.6500 | 10.6000 | 10.6000 | +13.006% | 7 | 132 | -29.245% |
| 2026-07-08 | 9.3800 | 9.3800 | 9.3800 | 9.3800 | -37.881% | 1 | 131 | -20.043% |
| 2026-06-16 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +43.810% | 2 | 129 | -50.331% |
| 2026-06-11 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -33.544% | 1 | 130 | -28.571% |
| 2026-05-28 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -25.717% | 90 | 220 | -52.532% |
| 2026-05-11 | 21.2700 | 21.2700 | 21.2700 | 21.2700 | +3.756% | 1 | 221 | -64.739% |
| 2026-05-06 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -10.908% | 1 | 222 | -63.415% |
| 2026-04-09 | 23.0100 | 23.0100 | 23.0100 | 23.0100 | +0.043% | 1 | 222 | -67.405% |
| 2026-04-01 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +22.340% | 4 | 221 | -67.391% |
| 2026-03-27 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +11.243% | 11 | 218 | -60.106% |
| 2026-03-26 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -6.111% | 2 | 229 | -55.621% |
| 2026-03-20 | 18.3500 | 18.3500 | 18.0000 | 18.0000 | -8.397% | 2 | 229 | -58.333% |
| 2026-03-19 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | -29.821% | 1 | 231 | -61.832% |
| 2026-02-20 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +14.192% | 3 | 235 | -73.214% |
| 2026-02-17 | 24.4000 | 24.6000 | 24.4000 | 24.5200 | +2.039% | 8 | 232 | -69.413% |
| 2026-02-05 | 24.0300 | 24.0300 | 24.0300 | 24.0300 | -7.577% | 1 | 236 | -68.789% |
| 2026-02-03 | 26.0300 | 26.0300 | 26.0000 | 26.0000 | +20.706% | 4 | 236 | -71.154% |
| 2026-02-02 | 22.0000 | 22.0000 | 21.5400 | 21.5400 | -15.529% | 2 | 239 | -65.181% |
| 2026-01-30 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -7.205% | 1 | 239 | -70.588% |
| 2026-01-27 | 27.4800 | 27.4800 | 27.4800 | 27.4800 | -2.415% | 1 | 240 | -72.707% |
| 2026-01-26 | 28.0000 | 28.1600 | 28.0000 | 28.1600 | +25.156% | 10 | 240 | -73.366% |
| 2026-01-21 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +2.273% | 1 | 241 | -66.667% |
| 2026-01-20 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +15.789% | 8 | 240 | -65.909% |
| 2026-01-16 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -2.564% | 1 | 240 | -60.526% |
| 2026-01-15 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -2.010% | 1 | 240 | -61.538% |
| 2026-01-14 | 19.7400 | 19.9000 | 19.7400 | 19.9000 | +4.462% | 2 | 239 | -62.312% |
| 2026-01-13 | 19.0000 | 19.0500 | 19.0000 | 19.0500 | +8.239% | 2 | 240 | -60.630% |
| 2026-01-09 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | +2.924% | 1 | 239 | -57.386% |
| 2026-01-07 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +11.183% | 1 | 239 | -56.140% |
| 2026-01-02 | 15.3800 | 15.3800 | 15.3800 | 15.3800 | +1.854% | 1 | 239 | -51.235% |
| 2025-12-31 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -2.581% | 2 | 237 | -50.331% |
| 2025-12-30 | 16.4800 | 16.4900 | 15.5000 | 15.5000 | +3.540% | 10 | 237 | -51.613% |
| 2025-12-29 | 14.9700 | 14.9700 | 14.9700 | 14.9700 | -2.855% | 33 | 233 | -49.900% |
| 2025-12-18 | 15.0000 | 15.4100 | 14.8000 | 15.4100 | -3.567% | 6 | 233 | -51.330% |
| 2025-12-17 | 15.2600 | 15.9800 | 15.0200 | 15.9800 | +6.462% | 16 | 227 | -53.066% |
| 2025-12-16 | 15.0300 | 15.0300 | 14.9600 | 15.0100 | +1.970% | 16 | 227 | -50.033% |
| 2025-12-15 | 15.2600 | 15.2800 | 14.2000 | 14.7200 | 0.000% | 18 | 224 | -49.049% |
| 2025-12-12 | 15.0000 | 15.0000 | 14.1100 | 14.7200 | +4.397% | 21 | 229 | -49.049% |
| 2025-12-11 | 13.5800 | 14.1000 | 13.5800 | 14.1000 | +11.462% | 6 | 229 | -46.809% |
| 2025-12-10 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -2.317% | 5 | 233 | -40.711% |
| 2025-12-09 | 12.8200 | 12.9500 | 12.7800 | 12.9500 | 0.000% | 23 | 238 | -42.085% |
| 2025-12-08 | 12.9900 | 13.0300 | 12.9500 | 12.9500 | -3.646% | 23 | 245 | -42.085% |
| 2025-12-05 | 13.1900 | 14.0300 | 13.1900 | 13.4400 | +4.105% | 23 | 233 | -44.196% |
| 2025-12-04 | 13.0800 | 13.0800 | 12.8900 | 12.9100 | -5.143% | 23 | 242 | -41.905% |
| 2025-12-03 | 13.6500 | 13.6500 | 13.5800 | 13.6100 | +2.024% | 37 | 234 | -44.893% |
| 2025-12-02 | 13.2000 | 13.4200 | 12.8000 | 13.3400 | -4.029% | 99 | 255 | -43.778% |
| 2025-12-01 | 14.0000 | 14.0000 | 13.8400 | 13.9000 | +4.042% | 12 | 227 | -46.043% |
| 2025-11-28 | 13.2000 | 13.3800 | 13.2000 | 13.3600 | +8.530% | 12 | 233 | -43.862% |
| 2025-11-26 | 12.1600 | 12.3100 | 12.1600 | 12.3100 | +2.755% | 8 | 231 | -39.074% |
| 2025-11-25 | 12.1000 | 12.1000 | 11.9200 | 11.9800 | +0.084% | 18 | 231 | -37.396% |
| 2025-11-24 | 11.0300 | 12.0600 | 11.0300 | 11.9700 | -1.400% | 10 | 238 | -37.343% |
| 2025-11-21 | 11.4500 | 12.1700 | 11.4400 | 12.1400 | +4.027% | 21 | 231 | -38.221% |
| 2025-11-20 | 11.6400 | 11.6900 | 11.6300 | 11.6700 | -3.871% | 19 | 245 | -35.733% |
| 2025-11-19 | 12.1600 | 12.1700 | 12.1100 | 12.1400 | +8.296% | 31 | 234 | -38.221% |
| 2025-11-18 | 11.1800 | 11.2200 | 11.1300 | 11.2100 | -2.182% | 18 | 259 | -33.095% |
| 2025-11-17 | 11.5900 | 11.6000 | 11.4600 | 11.4600 | -0.434% | 35 | 246 | -34.555% |
| 2025-11-14 | 11.5000 | 11.8900 | 11.5000 | 11.5100 | -11.462% | 9 | 275 | -34.839% |
| 2025-11-13 | 13.6000 | 13.6300 | 12.9900 | 13.0000 | -3.988% | 20 | 269 | -42.308% |
| 2025-11-12 | 12.3500 | 13.6000 | 12.2900 | 13.5400 | +10.171% | 17 | 261 | -44.609% |
| 2025-11-11 | 12.2800 | 12.3000 | 12.2600 | 12.2900 | +3.104% | 42 | 254 | -38.975% |
| 2025-11-10 | 11.7500 | 11.9300 | 11.3000 | 11.9200 | +11.402% | 26 | 286 | -37.081% |
| 2025-11-07 | 10.3000 | 10.7300 | 10.2700 | 10.7000 | +0.281% | 32 | 275 | -29.907% |
| 2025-11-06 | 10.5600 | 10.7500 | 10.5300 | 10.6700 | +3.092% | 14 | 247 | -29.709% |
| 2025-11-05 | 9.9600 | 10.6300 | 9.9500 | 10.3500 | -1.896% | 10 | 257 | -27.536% |
| 2025-10-29 | 11.2000 | 11.2000 | 10.5500 | 10.5500 | +8.205% | 7 | 249 | -28.910% |
| 2025-10-28 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -17.373% | 1 | 248 | -23.077% |
| 2025-10-24 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -0.840% | 1 | 247 | -36.441% |
| 2025-10-21 | 12.3500 | 12.3500 | 11.9000 | 11.9000 | -25.625% | 21 | 278 | -36.975% |
| 2025-10-20 | 15.4000 | 16.0000 | 15.0000 | 16.0000 | +16.364% | 38 | 277 | -53.125% |
| 2025-10-17 | 14.5000 | 14.5000 | 13.5000 | 13.7500 | +4.167% | 36 | 283 | -45.455% |
| 2025-10-15 | 12.5000 | 13.3600 | 12.5000 | 13.2000 | +10.000% | 43 | 278 | -43.182% |
| 2025-10-14 | 12.8000 | 12.8000 | 12.0000 | 12.0000 | +2.128% | 2 | 317 | -37.500% |
| 2025-10-13 | 11.5400 | 11.8000 | 11.5400 | 11.7500 | +16.337% | 64 | 317 | -36.170% |
| 2025-10-10 | 10.0100 | 10.1000 | 10.0100 | 10.1000 | +5.538% | 2 | 329 | -25.743% |
| 2025-10-09 | 10.1000 | 10.1000 | 9.5000 | 9.5700 | -10.477% | 8 | 327 | -21.630% |
| 2025-10-08 | 10.9000 | 10.9000 | 10.6900 | 10.6900 | +10.206% | 3 | 467 | -29.841% |
| 2025-10-07 | 9.7000 | 9.8900 | 9.5000 | 9.7000 | +2.537% | 160 | 478 | -22.680% |
| 2025-10-06 | 9.2000 | 9.4600 | 9.2000 | 9.4600 | +13.839% | 38 | 478 | -20.719% |
| 2025-10-02 | 8.4000 | 8.4000 | 8.3100 | 8.3100 | -3.260% | 4 | 489 | -9.747% |
| 2025-10-01 | 8.6000 | 8.6000 | 8.5900 | 8.5900 | +7.375% | 5 | 492 | -12.689% |
| 2025-09-30 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -1.840% | 1 | 487 | -6.250% |
| 2025-09-29 | 8.1000 | 8.8000 | 7.9600 | 8.1500 | +5.844% | 44 | 486 | -7.975% |
| 2025-09-26 | 7.6900 | 7.7000 | 7.6000 | 7.7000 | +10.000% | 20 | 442 | -2.597% |
| 2025-09-25 | 6.8000 | 7.0000 | 6.8000 | 7.0000 | +1.156% | 2 | 422 | +7.143% |
| 2025-09-24 | 7.0000 | 7.0000 | 6.7400 | 6.9200 | -4.552% | 153 | 420 | +8.382% |
| 2025-09-23 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +4.167% | 1 | 298 | +3.448% |
| 2025-09-22 | 6.6000 | 7.0000 | 6.6000 | 6.9600 | +16.975% | 32 | 298 | +7.759% |
| 2025-09-19 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +3.839% | 1 | 289 | +26.050% |
| 2025-09-12 | 5.9000 | 5.9000 | 5.7300 | 5.7300 | -2.051% | 2 | 289 | +30.890% |
| 2025-09-09 | 6.1000 | 6.1000 | 5.8500 | 5.8500 | +0.862% | 21 | 288 | +28.205% |
| 2025-09-08 | 5.7400 | 5.8200 | 5.7400 | 5.8000 | +11.538% | 91 | 267 | +29.310% |
| 2025-09-05 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +6.339% | 1 | 180 | +44.231% |
| 2025-09-04 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | -5.962% | 1 | 180 | +53.374% |
| 2025-09-03 | 5.1600 | 5.2000 | 5.1600 | 5.2000 | +2.970% | 2 | 180 | +44.231% |
| 2025-09-02 | 4.7100 | 5.0500 | 4.7100 | 5.0500 | +26.250% | 121 | 179 | +48.515% |
| 2025-08-29 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +15.607% | 20 | 58 | +87.500% |
| 2025-08-27 | 3.3300 | 3.4900 | 3.3300 | 3.4600 | -1.143% | 30 | 58 | +116.763% |
| 2025-08-21 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -5.405% | 20 | 28 | +114.286% |
| 2025-08-04 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -5.128% | 1 | 9 | +102.703% |
| 2025-07-23 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +9.244% | 1 | 8 | +92.308% |
| 2025-07-17 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | +2.000% | 1 | 8 | +110.084% |
| 2025-07-08 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -7.895% | 2 | 8 | +114.286% |
| 2025-06-24 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -11.628% | 2 | 9 | +97.368% |
| 2025-06-23 | 4.8000 | 4.8000 | 4.3000 | 4.3000 | 0.000% | 11 | 10 | +74.419% |