IAU270115C00072000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +0.939% | 4 | 141 | 0.000% |
| 2026-10-01 | 8.5000 | 8.5300 | 8.2700 | 8.5200 | -30.732% | 10 | 142 | +0.939% |
| 2026-09-18 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +13.889% | 1 | 143 | -30.081% |
| 2026-09-14 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -8.938% | 1 | 142 | -20.370% |
| 2026-09-10 | 11.8600 | 11.8600 | 11.8600 | 11.8600 | -8.769% | 7 | 149 | -27.487% |
| 2026-09-09 | 12.8000 | 13.0000 | 12.8000 | 13.0000 | -15.033% | 2 | 149 | -33.846% |
| 2026-08-20 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +10.072% | 1 | 150 | -43.791% |
| 2026-08-17 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +33.654% | 3 | 147 | -38.129% |
| 2026-08-05 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +24.253% | 1 | 148 | -17.308% |
| 2026-08-04 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | +9.126% | 1 | 149 | +2.748% |
| 2026-08-03 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | -2.417% | 1 | 149 | +12.125% |
| 2026-07-31 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | +2.745% | 1 | 148 | +9.415% |
| 2026-07-29 | 7.6300 | 7.6600 | 7.3500 | 7.6500 | -2.672% | 24 | 157 | +12.418% |
| 2026-07-28 | 8.0700 | 8.0700 | 7.8600 | 7.8600 | -9.343% | 14 | 155 | +9.415% |
| 2026-07-24 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | +3.584% | 1 | 155 | -0.807% |
| 2026-07-23 | 8.4000 | 8.4000 | 8.3700 | 8.3700 | -11.895% | 2 | 153 | +2.748% |
| 2026-07-22 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +18.750% | 1 | 153 | -9.474% |
| 2026-07-13 | 8.5000 | 8.5000 | 8.0000 | 8.0000 | -14.621% | 3 | 150 | +7.500% |
| 2026-07-10 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | -6.300% | 1 | 149 | -8.218% |
| 2026-07-09 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +10.375% | 2 | 149 | -14.000% |
| 2026-07-08 | 9.1000 | 9.1000 | 9.0600 | 9.0600 | +6.588% | 9 | 141 | -5.077% |
| 2026-06-24 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -18.348% | 1 | 140 | +1.176% |
| 2026-06-10 | 10.4000 | 10.4100 | 10.4000 | 10.4100 | -48.946% | 2 | 141 | -17.387% |
| 2026-05-11 | 20.3900 | 20.3900 | 20.3900 | 20.3900 | +1.696% | 1 | 142 | -57.822% |
| 2026-04-27 | 20.0500 | 20.0500 | 20.0500 | 20.0500 | -8.781% | 1 | 142 | -57.107% |
| 2026-04-09 | 21.9800 | 21.9800 | 21.9800 | 21.9800 | +0.826% | 6 | 142 | -60.874% |
| 2026-04-01 | 21.8200 | 21.8200 | 21.8000 | 21.8000 | +24.571% | 2 | 149 | -60.550% |
| 2026-03-20 | 18.4000 | 18.4000 | 17.5000 | 17.5000 | -7.063% | 2 | 149 | -50.857% |
| 2026-03-19 | 19.4000 | 19.4000 | 18.2000 | 18.8300 | -30.259% | 3 | 148 | -54.328% |
| 2026-03-13 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -3.226% | 5 | 149 | -68.148% |
| 2026-03-05 | 27.9000 | 27.9000 | 27.9000 | 27.9000 | +19.742% | 1 | 150 | -69.176% |
| 2026-02-17 | 23.5000 | 23.6500 | 23.2000 | 23.3000 | -8.984% | 5 | 151 | -63.090% |
| 2026-02-13 | 25.6000 | 25.6000 | 25.6000 | 25.6000 | -4.939% | 1 | 148 | -66.406% |
| 2026-02-10 | 26.9300 | 26.9300 | 26.9300 | 26.9300 | +15.085% | 2 | 148 | -68.065% |
| 2026-02-05 | 23.9000 | 23.9000 | 23.4000 | 23.4000 | -5.455% | 2 | 148 | -63.248% |
| 2026-02-03 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | +23.134% | 20 | 148 | -65.253% |
| 2026-02-02 | 21.3100 | 21.3100 | 20.1000 | 20.1000 | -24.832% | 5 | 148 | -57.214% |
| 2026-01-30 | 26.7100 | 26.7400 | 26.7100 | 26.7400 | -21.995% | 10 | 149 | -67.838% |
| 2026-01-29 | 34.2800 | 34.2800 | 34.2800 | 34.2800 | +26.963% | 1 | 159 | -74.912% |
| 2026-01-27 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | 0.000% | 9 | 161 | -68.148% |
| 2026-01-26 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +10.656% | 2 | 163 | -68.148% |
| 2026-01-23 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | +3.830% | 2 | 163 | -64.754% |
| 2026-01-22 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | +6.818% | 1 | 163 | -63.404% |
| 2026-01-21 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +21.884% | 1 | 164 | -60.909% |
| 2026-01-12 | 18.2000 | 18.2000 | 18.0500 | 18.0500 | +11.420% | 5 | 165 | -52.355% |
| 2026-01-08 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +0.809% | 2 | 169 | -46.914% |
| 2026-01-05 | 15.9000 | 16.0700 | 15.9000 | 16.0700 | +5.033% | 5 | 169 | -46.484% |
| 2025-12-30 | 15.5100 | 15.7000 | 15.1900 | 15.3000 | -12.170% | 15 | 171 | -43.791% |
| 2025-12-26 | 17.8700 | 17.9000 | 17.4200 | 17.4200 | +1.161% | 12 | 160 | -50.631% |
| 2025-12-23 | 16.8900 | 17.2200 | 16.8900 | 17.2200 | +7.895% | 22 | 170 | -50.058% |
| 2025-12-22 | 15.5000 | 15.9600 | 15.5000 | 15.9600 | +8.424% | 6 | 162 | -46.115% |
| 2025-12-18 | 14.6100 | 14.7200 | 14.6000 | 14.7200 | +4.545% | 5 | 164 | -41.576% |
| 2025-12-17 | 14.4500 | 15.2500 | 13.8400 | 14.0800 | +0.214% | 35 | 164 | -38.920% |
| 2025-12-16 | 14.1200 | 14.3700 | 12.9000 | 14.0500 | +1.079% | 33 | 164 | -38.790% |
| 2025-12-15 | 14.5300 | 14.5300 | 13.4200 | 13.9000 | -0.072% | 39 | 163 | -38.129% |
| 2025-12-12 | 14.4500 | 14.5000 | 13.3400 | 13.9100 | +4.039% | 42 | 162 | -38.174% |
| 2025-12-11 | 13.3700 | 13.3700 | 13.3700 | 13.3700 | +8.699% | 1 | 161 | -35.677% |
| 2025-12-09 | 12.0800 | 12.3000 | 12.0500 | 12.3000 | -0.081% | 47 | 162 | -30.081% |
| 2025-12-08 | 12.3700 | 12.4500 | 12.2800 | 12.3100 | -1.599% | 46 | 162 | -30.138% |
| 2025-12-05 | 12.7700 | 13.3000 | 12.4700 | 12.5100 | +0.725% | 46 | 147 | -31.255% |
| 2025-12-04 | 12.4400 | 12.4700 | 12.2700 | 12.4200 | -3.421% | 46 | 158 | -30.757% |
| 2025-12-03 | 12.9100 | 12.9200 | 12.8300 | 12.8600 | +1.580% | 74 | 149 | -33.126% |
| 2025-12-02 | 12.9300 | 12.9800 | 12.1800 | 12.6600 | -3.872% | 74 | 183 | -32.070% |
| 2025-12-01 | 13.1300 | 13.2000 | 13.1300 | 13.1700 | +3.052% | 20 | 143 | -34.700% |
| 2025-11-28 | 12.3000 | 12.8200 | 12.3000 | 12.7800 | +9.512% | 32 | 155 | -32.707% |
| 2025-11-26 | 11.4900 | 11.6800 | 11.4800 | 11.6700 | +1.744% | 16 | 162 | -26.307% |
| 2025-11-25 | 11.4500 | 11.5100 | 11.3400 | 11.4700 | +4.941% | 36 | 162 | -25.022% |
| 2025-11-24 | 10.3600 | 11.3700 | 10.3600 | 10.9300 | -4.708% | 20 | 176 | -21.317% |
| 2025-11-21 | 10.7800 | 11.4800 | 10.7500 | 11.4700 | +3.801% | 38 | 159 | -25.022% |
| 2025-11-20 | 11.0700 | 11.2500 | 11.0500 | 11.0500 | -3.829% | 38 | 180 | -22.172% |
| 2025-11-19 | 11.4600 | 11.5100 | 11.4300 | 11.4900 | +8.192% | 62 | 156 | -25.152% |
| 2025-11-18 | 11.3000 | 11.3000 | 10.5500 | 10.6200 | -2.569% | 38 | 192 | -19.021% |
| 2025-11-17 | 10.9400 | 10.9700 | 10.9000 | 10.9000 | -0.274% | 70 | 167 | -21.101% |
| 2025-11-14 | 10.8700 | 10.9300 | 10.8700 | 10.9300 | -11.498% | 16 | 212 | -21.317% |
| 2025-11-13 | 13.0700 | 13.0800 | 12.3500 | 12.3500 | -3.137% | 36 | 204 | -30.364% |
| 2025-11-12 | 11.7500 | 12.8000 | 11.6800 | 12.7500 | +9.630% | 21 | 186 | -32.549% |
| 2025-11-11 | 11.6000 | 11.6600 | 11.5700 | 11.6300 | +2.739% | 84 | 178 | -26.053% |
| 2025-11-10 | 10.4000 | 11.3400 | 10.3300 | 11.3200 | +10.655% | 58 | 231 | -24.028% |
| 2025-11-07 | 9.9600 | 10.2500 | 9.6100 | 10.2300 | +3.333% | 65 | 205 | -15.934% |
| 2025-11-06 | 9.7600 | 10.1200 | 9.7500 | 9.9000 | +1.020% | 28 | 156 | -13.131% |
| 2025-11-05 | 9.4400 | 10.1700 | 9.0000 | 9.8000 | -1.902% | 22 | 163 | -12.245% |
| 2025-10-30 | 10.5000 | 10.5000 | 9.9900 | 9.9900 | +8.000% | 2 | 148 | -13.914% |
| 2025-10-28 | 8.5000 | 9.4300 | 8.5000 | 9.2500 | -4.145% | 15 | 146 | -7.027% |
| 2025-10-27 | 9.7300 | 9.8600 | 9.6400 | 9.6500 | -15.647% | 25 | 173 | -10.881% |
| 2025-10-24 | 11.5500 | 11.5500 | 11.4400 | 11.4400 | -3.785% | 3 | 173 | -24.825% |
| 2025-10-23 | 11.9000 | 11.9000 | 11.8900 | 11.8900 | +4.758% | 3 | 173 | -27.670% |
| 2025-10-22 | 11.4000 | 11.5000 | 11.3500 | 11.3500 | +0.442% | 4 | 170 | -24.229% |
| 2025-10-21 | 13.5000 | 13.5000 | 11.3000 | 11.3000 | -24.667% | 17 | 167 | -23.894% |
| 2025-10-20 | 14.5000 | 15.0800 | 14.5000 | 15.0000 | +6.383% | 4 | 165 | -42.667% |
| 2025-10-17 | 13.6000 | 14.1000 | 12.8000 | 14.1000 | +3.753% | 5 | 167 | -39.007% |
| 2025-10-16 | 12.9900 | 14.0000 | 12.9900 | 13.5900 | +8.460% | 13 | 164 | -36.718% |
| 2025-10-15 | 12.5300 | 12.5300 | 12.5300 | 12.5300 | +7.831% | 2 | 156 | -31.365% |
| 2025-10-14 | 11.0300 | 11.6200 | 11.0300 | 11.6200 | +4.685% | 3 | 156 | -25.990% |
| 2025-10-13 | 11.2000 | 11.2000 | 11.1000 | 11.1000 | +19.227% | 2 | 153 | -22.523% |
| 2025-10-10 | 9.3100 | 9.3100 | 9.3100 | 9.3100 | +4.372% | 1 | 154 | -7.626% |
| 2025-10-09 | 9.7000 | 9.7000 | 8.9200 | 8.9200 | -4.086% | 5 | 153 | -3.587% |
| 2025-10-07 | 9.3000 | 9.3400 | 9.2000 | 9.3000 | +4.260% | 24 | 128 | -7.527% |
| 2025-10-06 | 8.0000 | 8.9200 | 8.0000 | 8.9200 | +20.541% | 19 | 128 | -3.587% |
| 2025-10-02 | 8.0200 | 8.0200 | 7.1000 | 7.4000 | -6.091% | 17 | 139 | +16.216% |
| 2025-10-01 | 7.9600 | 7.9600 | 7.8800 | 7.8800 | +2.872% | 2 | 125 | +9.137% |
| 2025-09-30 | 7.2600 | 7.7000 | 7.2600 | 7.6600 | +1.862% | 19 | 124 | +12.272% |
| 2025-09-29 | 7.5700 | 7.8000 | 7.5200 | 7.5200 | +7.582% | 44 | 115 | +14.362% |
| 2025-09-26 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | +5.909% | 1 | 71 | +23.033% |
| 2025-09-25 | 6.4000 | 6.6000 | 6.4000 | 6.6000 | -5.714% | 23 | 70 | +30.303% |
| 2025-09-24 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +2.790% | 2 | 73 | +22.857% |
| 2025-09-23 | 7.0000 | 7.0000 | 6.7600 | 6.8100 | +4.769% | 14 | 71 | +26.285% |
| 2025-09-22 | 6.2000 | 6.5000 | 6.2000 | 6.5000 | +16.071% | 30 | 59 | +32.308% |
| 2025-09-19 | 5.3700 | 5.6000 | 5.3700 | 5.6000 | -3.114% | 4 | 29 | +53.571% |
| 2025-09-16 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | +7.037% | 2 | 33 | +48.789% |
| 2025-09-15 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -4.762% | 5 | 31 | +59.259% |
| 2025-09-09 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | +5.000% | 1 | 26 | +51.675% |
| 2025-09-08 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +14.894% | 6 | 25 | +59.259% |
| 2025-09-05 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +28.767% | 1 | 21 | +82.979% |
| 2025-07-23 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +7.353% | 1 | 21 | +135.616% |
| 2025-06-27 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -19.048% | 3 | 20 | +152.941% |
| 2025-06-11 | 4.4000 | 4.4000 | 4.2000 | 4.2000 | +12.000% | 4 | 17 | +104.762% |
| 2025-06-06 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -8.537% | 6 | 13 | +129.333% |
| 2025-05-28 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -26.916% | 1 | 16 | +109.756% |
| 2025-04-21 | 5.6600 | 5.6600 | 5.6100 | 5.6100 | +14.490% | 2 | 15 | +53.298% |
| 2025-04-17 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -0.609% | 1 | 13 | +75.510% |
| 2025-04-16 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | +21.429% | 1 | 13 | +74.442% |
| 2025-04-15 | 4.0400 | 4.0600 | 4.0400 | 4.0600 | -3.103% | 2 | 12 | +111.823% |
| 2025-04-14 | 3.9300 | 4.1900 | 3.9300 | 4.1900 | 0.000% | 10 | 10 | +105.251% |