IAU270115C00073000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -3.714% | 1 | 155 | 0.000% |
| 2026-09-28 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | -24.271% | 4 | 159 | -3.714% |
| 2026-09-23 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -4.762% | 8 | 156 | -27.083% |
| 2026-09-15 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | -14.213% | 1 | 156 | -30.556% |
| 2026-08-18 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +1.732% | 2 | 156 | -40.426% |
| 2026-08-07 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +15.500% | 2 | 160 | -39.394% |
| 2026-08-06 | 10.5000 | 10.5000 | 10.0000 | 10.0000 | +47.929% | 3 | 161 | -30.000% |
| 2026-07-29 | 7.0200 | 7.0300 | 6.7400 | 6.7600 | -5.850% | 11 | 169 | +3.550% |
| 2026-07-28 | 7.3300 | 7.3300 | 7.1800 | 7.1800 | -8.999% | 7 | 167 | -2.507% |
| 2026-07-27 | 7.8900 | 7.8900 | 7.8900 | 7.8900 | -5.959% | 1 | 167 | -11.280% |
| 2026-07-24 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | +7.564% | 2 | 167 | -16.567% |
| 2026-07-23 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -16.129% | 1 | 167 | -10.256% |
| 2026-07-22 | 8.8700 | 9.3000 | 8.8700 | 9.3000 | +18.926% | 15 | 160 | -24.731% |
| 2026-07-21 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | +5.676% | 1 | 160 | -10.486% |
| 2026-07-20 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +2.351% | 1 | 160 | -5.405% |
| 2026-07-17 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | -0.687% | 2 | 160 | -3.181% |
| 2026-07-16 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | -15.349% | 1 | 160 | -3.846% |
| 2026-07-10 | 8.4000 | 8.6000 | 8.4000 | 8.6000 | -47.077% | 2 | 160 | -18.605% |
| 2026-05-29 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -14.474% | 1 | 160 | -56.923% |
| 2026-05-13 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -1.299% | 1 | 160 | -63.158% |
| 2026-04-27 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | -2.135% | 1 | 161 | -63.636% |
| 2026-04-07 | 19.6700 | 19.6700 | 19.6700 | 19.6700 | -6.777% | 9 | 161 | -64.413% |
| 2026-04-01 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | +40.667% | 2 | 152 | -66.825% |
| 2026-03-23 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -16.667% | 2 | 154 | -53.333% |
| 2026-03-19 | 17.7000 | 18.0000 | 17.7000 | 18.0000 | -37.282% | 4 | 154 | -61.111% |
| 2026-03-10 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | -2.148% | 1 | 156 | -75.610% |
| 2026-02-27 | 29.3300 | 29.3300 | 29.3300 | 29.3300 | +3.713% | 1 | 157 | -76.134% |
| 2026-02-26 | 28.2600 | 28.2800 | 28.2600 | 28.2800 | +1.000% | 7 | 157 | -75.248% |
| 2026-02-25 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -2.643% | 1 | 158 | -75.000% |
| 2026-02-23 | 28.6200 | 28.7600 | 28.6200 | 28.7600 | +25.864% | 8 | 158 | -75.661% |
| 2026-02-17 | 22.7000 | 22.8500 | 22.7000 | 22.8500 | -12.115% | 2 | 166 | -69.365% |
| 2026-02-11 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +3.175% | 1 | 166 | -73.077% |
| 2026-02-09 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | +24.138% | 2 | 166 | -72.222% |
| 2026-02-02 | 20.2000 | 20.3000 | 20.2000 | 20.3000 | -13.248% | 10 | 166 | -65.517% |
| 2026-01-30 | 25.1000 | 26.0000 | 21.5100 | 23.4000 | -14.909% | 15 | 166 | -70.085% |
| 2026-01-27 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | +30.332% | 1 | 172 | -74.545% |
| 2026-01-21 | 22.1800 | 22.1800 | 21.1000 | 21.1000 | +17.157% | 2 | 172 | -66.825% |
| 2026-01-12 | 18.0100 | 18.0100 | 18.0100 | 18.0100 | +15.449% | 4 | 172 | -61.133% |
| 2026-01-07 | 15.3000 | 15.6000 | 15.3000 | 15.6000 | -2.500% | 2 | 172 | -55.128% |
| 2026-01-06 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +3.560% | 1 | 172 | -56.250% |
| 2026-01-05 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | +12.774% | 1 | 173 | -54.693% |
| 2026-01-02 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -8.115% | 4 | 173 | -48.905% |
| 2025-12-30 | 14.7200 | 14.9100 | 14.7200 | 14.9100 | -4.239% | 2 | 169 | -53.052% |
| 2025-12-23 | 15.5700 | 15.5700 | 15.5700 | 15.5700 | +1.765% | 1 | 167 | -55.042% |
| 2025-12-22 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +10.469% | 10 | 167 | -54.248% |
| 2025-12-18 | 15.0000 | 15.0000 | 13.8500 | 13.8500 | +4.135% | 3 | 159 | -49.458% |
| 2025-12-17 | 13.4000 | 14.0500 | 13.2000 | 13.3000 | +0.226% | 17 | 157 | -47.368% |
| 2025-12-16 | 13.3800 | 13.3800 | 12.1500 | 13.2700 | +0.151% | 17 | 162 | -47.249% |
| 2025-12-15 | 13.8000 | 13.8000 | 13.2500 | 13.2500 | +0.607% | 19 | 157 | -47.170% |
| 2025-12-12 | 12.9000 | 13.2500 | 12.6000 | 13.1700 | +12.853% | 21 | 164 | -46.849% |
| 2025-12-09 | 11.4800 | 11.6700 | 11.4600 | 11.6700 | +0.690% | 23 | 154 | -40.017% |
| 2025-12-08 | 11.7300 | 11.7400 | 11.5900 | 11.5900 | -2.768% | 23 | 166 | -39.603% |
| 2025-12-05 | 12.1500 | 12.5600 | 11.8900 | 11.9200 | +1.533% | 23 | 159 | -41.275% |
| 2025-12-04 | 11.7500 | 11.7700 | 11.7400 | 11.7400 | -3.928% | 23 | 169 | -40.375% |
| 2025-12-03 | 12.2900 | 12.3000 | 12.2200 | 12.2200 | +2.174% | 37 | 158 | -42.717% |
| 2025-12-02 | 12.2400 | 12.3000 | 11.7600 | 11.9600 | -5.079% | 37 | 175 | -41.472% |
| 2025-12-01 | 12.5500 | 12.6000 | 12.5500 | 12.6000 | +4.564% | 10 | 156 | -44.444% |
| 2025-11-28 | 12.0900 | 12.0900 | 12.0400 | 12.0500 | +8.461% | 10 | 163 | -41.909% |
| 2025-11-26 | 10.9600 | 11.1200 | 10.9600 | 11.1100 | +2.870% | 8 | 162 | -36.994% |
| 2025-11-25 | 10.7900 | 10.8100 | 10.7800 | 10.8000 | +4.046% | 18 | 162 | -35.185% |
| 2025-11-24 | 10.0200 | 10.6600 | 10.0200 | 10.3800 | +3.593% | 10 | 165 | -32.563% |
| 2025-11-21 | 10.2200 | 10.8400 | 10.0200 | 10.0200 | -4.843% | 26 | 155 | -30.140% |
| 2025-11-20 | 10.5800 | 10.5800 | 10.5300 | 10.5300 | -3.748% | 19 | 169 | -33.523% |
| 2025-11-19 | 10.9100 | 10.9400 | 10.9000 | 10.9400 | +8.103% | 31 | 158 | -36.015% |
| 2025-11-18 | 10.0900 | 10.1300 | 10.0800 | 10.1200 | -2.411% | 18 | 181 | -30.830% |
| 2025-11-17 | 10.3700 | 10.3700 | 10.3400 | 10.3700 | +0.777% | 35 | 166 | -32.498% |
| 2025-11-14 | 10.2500 | 10.3000 | 10.2400 | 10.2900 | -14.464% | 8 | 182 | -31.973% |
| 2025-11-13 | 12.3500 | 12.4000 | 12.0300 | 12.0300 | +1.092% | 21 | 175 | -41.812% |
| 2025-11-12 | 11.1300 | 11.9100 | 11.1300 | 11.9000 | +7.888% | 10 | 169 | -41.176% |
| 2025-11-11 | 11.0000 | 11.0600 | 11.0000 | 11.0300 | +3.084% | 42 | 165 | -36.537% |
| 2025-11-10 | 10.0500 | 10.7000 | 9.6900 | 10.7000 | +13.228% | 33 | 182 | -34.579% |
| 2025-11-07 | 9.1300 | 9.5100 | 9.0900 | 9.4500 | -1.971% | 36 | 173 | -25.926% |
| 2025-11-06 | 9.2600 | 9.6400 | 8.9400 | 9.6400 | +7.111% | 15 | 177 | -27.386% |
| 2025-11-05 | 8.7200 | 9.4300 | 8.7200 | 9.0000 | +3.567% | 11 | 179 | -22.222% |
| 2025-11-04 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | -13.100% | 1 | 179 | -19.448% |
| 2025-10-31 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +5.152% | 2 | 178 | -30.000% |
| 2025-10-30 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | +10.581% | 1 | 178 | -26.393% |
| 2025-10-29 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +30.303% | 1 | 179 | -18.605% |
| 2025-10-28 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -28.261% | 10 | 180 | +6.061% |
| 2025-10-27 | 9.0000 | 9.2100 | 9.0000 | 9.2000 | -14.815% | 6 | 198 | -23.913% |
| 2025-10-22 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -0.917% | 1 | 198 | -35.185% |
| 2025-10-21 | 12.0000 | 12.0000 | 10.3000 | 10.9000 | -23.509% | 142 | 198 | -35.780% |
| 2025-10-20 | 13.7000 | 14.2600 | 13.7000 | 14.2500 | +13.727% | 20 | 208 | -50.877% |
| 2025-10-17 | 12.5000 | 12.8000 | 12.5000 | 12.5300 | -9.726% | 32 | 222 | -44.134% |
| 2025-10-16 | 13.4600 | 13.9200 | 13.4600 | 13.8800 | +16.639% | 12 | 223 | -49.568% |
| 2025-10-15 | 11.8000 | 12.3000 | 11.8000 | 11.9000 | +8.182% | 21 | 217 | -41.176% |
| 2025-10-14 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +6.796% | 1 | 218 | -36.364% |
| 2025-10-13 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +22.619% | 1 | 218 | -32.039% |
| 2025-10-09 | 9.4000 | 9.4000 | 8.0000 | 8.4000 | -12.409% | 15 | 219 | -16.667% |
| 2025-10-08 | 9.4000 | 9.8000 | 9.3200 | 9.5900 | +14.031% | 42 | 240 | -27.007% |
| 2025-10-07 | 8.5000 | 8.7000 | 8.3800 | 8.4100 | +0.839% | 47 | 211 | -16.766% |
| 2025-10-06 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | +11.200% | 1 | 211 | -16.067% |
| 2025-10-03 | 7.3500 | 7.5000 | 7.3000 | 7.5000 | +13.636% | 144 | 210 | -6.667% |
| 2025-10-02 | 7.5800 | 7.5800 | 6.6000 | 6.6000 | -10.811% | 4 | 70 | +6.061% |
| 2025-10-01 | 7.5000 | 7.5000 | 7.4000 | 7.4000 | +0.271% | 5 | 72 | -5.405% |
| 2025-09-30 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | +5.429% | 3 | 68 | -5.149% |
| 2025-09-29 | 7.0000 | 7.0700 | 7.0000 | 7.0000 | +7.692% | 17 | 65 | 0.000% |
| 2025-09-26 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +4.839% | 1 | 50 | +7.692% |
| 2025-09-24 | 5.9600 | 6.2000 | 5.9600 | 6.2000 | -3.125% | 3 | 49 | +12.903% |
| 2025-09-23 | 6.2700 | 6.9000 | 6.2700 | 6.4000 | +28.000% | 4 | 48 | +9.375% |
| 2025-09-18 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -9.091% | 1 | 46 | +40.000% |
| 2025-09-16 | 5.5000 | 5.5000 | 5.4000 | 5.5000 | +5.769% | 33 | 45 | +27.273% |
| 2025-09-15 | 5.1000 | 5.2000 | 5.1000 | 5.2000 | +5.477% | 19 | 13 | +34.615% |
| 2025-09-12 | 5.1000 | 5.1000 | 4.9300 | 4.9300 | -2.953% | 16 | 26 | +41.988% |
| 2025-09-10 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | +8.316% | 1 | 10 | +37.795% |
| 2025-09-08 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | +4.222% | 1 | 10 | +49.254% |
| 2025-09-05 | 4.5000 | 4.5800 | 4.5000 | 4.5000 | -2.174% | 3 | 9 | +55.556% |
| 2025-09-03 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +58.621% | 2 | 6 | +52.174% |
| 2025-08-27 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -28.218% | 3 | 4 | +141.379% |
| 2025-05-23 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | -30.345% | 2 | 2 | +73.267% |
| 2025-04-22 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +5.455% | 1 | 2 | +20.690% |
| 2025-04-21 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 1 | 1 | +27.273% |