IAU270115C00074000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 6.8000 | 6.8000 | 6.4000 | 6.4700 | -2.266% | 7 | 253 | 0.000% |
| 2026-10-12 | 7.0000 | 7.0000 | 6.5600 | 6.6200 | -12.895% | 9 | 244 | -2.266% |
| 2026-10-09 | 6.9800 | 7.6000 | 6.9800 | 7.6000 | +23.980% | 3 | 243 | -14.868% |
| 2026-10-08 | 6.2500 | 6.2500 | 6.1000 | 6.1300 | -11.159% | 9 | 237 | +5.546% |
| 2026-10-06 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -8.000% | 2 | 239 | -6.232% |
| 2026-09-29 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -15.730% | 1 | 238 | -13.733% |
| 2026-09-23 | 9.0000 | 9.0000 | 8.9000 | 8.9000 | -10.101% | 6 | 238 | -27.303% |
| 2026-09-14 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -5.714% | 1 | 237 | -34.646% |
| 2026-09-01 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -11.243% | 1 | 237 | -38.381% |
| 2026-08-31 | 11.8300 | 11.8300 | 11.8300 | 11.8300 | -12.240% | 4 | 241 | -45.309% |
| 2026-08-28 | 13.4800 | 13.4800 | 13.4800 | 13.4800 | -10.073% | 1 | 241 | -52.003% |
| 2026-08-25 | 14.9900 | 14.9900 | 14.9900 | 14.9900 | -7.412% | 1 | 249 | -56.838% |
| 2026-08-24 | 16.0000 | 16.1900 | 16.0000 | 16.1900 | +10.512% | 16 | 251 | -60.037% |
| 2026-08-21 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +35.272% | 1 | 252 | -55.836% |
| 2026-08-18 | 10.8800 | 10.8800 | 10.8300 | 10.8300 | -8.065% | 4 | 252 | -40.259% |
| 2026-08-17 | 11.7700 | 11.7800 | 11.7700 | 11.7800 | +6.606% | 4 | 248 | -45.076% |
| 2026-08-13 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -7.917% | 2 | 248 | -41.448% |
| 2026-08-12 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +27.660% | 1 | 248 | -46.083% |
| 2026-08-05 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +45.511% | 3 | 248 | -31.170% |
| 2026-07-31 | 6.7000 | 6.7000 | 6.4600 | 6.4600 | -5.417% | 15 | 238 | +0.155% |
| 2026-07-29 | 6.3500 | 6.8300 | 6.1700 | 6.8300 | +5.564% | 16 | 240 | -5.271% |
| 2026-07-28 | 6.7200 | 6.7200 | 6.4700 | 6.4700 | -3.433% | 8 | 234 | 0.000% |
| 2026-07-24 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -9.582% | 2 | 234 | -3.433% |
| 2026-07-21 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | -5.243% | 1 | 235 | -12.686% |
| 2026-07-14 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | +10.141% | 1 | 235 | -17.263% |
| 2026-07-13 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -14.868% | 1 | 235 | -8.873% |
| 2026-07-09 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | +5.170% | 1 | 236 | -22.422% |
| 2026-07-08 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | -7.468% | 1 | 238 | -18.411% |
| 2026-07-02 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | +12.763% | 3 | 238 | -24.504% |
| 2026-06-26 | 7.7000 | 7.7000 | 7.6000 | 7.6000 | +8.571% | 10 | 233 | -14.868% |
| 2026-06-25 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -3.448% | 2 | 235 | -7.571% |
| 2026-06-24 | 6.9000 | 7.2500 | 6.9000 | 7.2500 | -23.684% | 4 | 237 | -10.759% |
| 2026-06-11 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -11.215% | 2 | 235 | -31.895% |
| 2026-06-09 | 11.3000 | 11.3000 | 10.7000 | 10.7000 | -31.410% | 10 | 245 | -39.533% |
| 2026-05-29 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +15.556% | 1 | 245 | -58.526% |
| 2026-05-27 | 14.0000 | 14.0000 | 13.5000 | 13.5000 | -8.784% | 2 | 245 | -52.074% |
| 2026-05-22 | 14.0000 | 14.8000 | 14.0000 | 14.8000 | +7.246% | 2 | 246 | -56.284% |
| 2026-05-20 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -28.162% | 1 | 245 | -53.116% |
| 2026-04-22 | 19.5200 | 19.5200 | 19.2100 | 19.2100 | -6.293% | 3 | 246 | -66.320% |
| 2026-04-20 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +9.043% | 1 | 247 | -68.439% |
| 2026-04-08 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -2.842% | 1 | 247 | -65.585% |
| 2026-04-07 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | +0.519% | 2 | 248 | -66.563% |
| 2026-04-02 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | -6.098% | 1 | 247 | -66.390% |
| 2026-04-01 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +16.477% | 1 | 247 | -68.439% |
| 2026-03-27 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | +20.548% | 10 | 247 | -63.239% |
| 2026-03-24 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -14.118% | 1 | 257 | -55.685% |
| 2026-03-19 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -35.849% | 1 | 257 | -61.941% |
| 2026-03-12 | 26.2000 | 26.5000 | 26.2000 | 26.5000 | -2.214% | 2 | 259 | -75.585% |
| 2026-03-11 | 27.1000 | 27.1000 | 27.1000 | 27.1000 | -9.667% | 21 | 265 | -76.125% |
| 2026-03-02 | 29.7000 | 30.0000 | 29.7000 | 30.0000 | +8.303% | 2 | 265 | -78.433% |
| 2026-02-25 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | +4.924% | 1 | 266 | -76.643% |
| 2026-02-24 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | +20.548% | 2 | 266 | -75.492% |
| 2026-02-17 | 22.0000 | 22.1100 | 21.9000 | 21.9000 | +11.735% | 4 | 266 | -70.457% |
| 2026-02-02 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -12.889% | 11 | 267 | -66.990% |
| 2026-01-30 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -17.371% | 5 | 278 | -71.244% |
| 2026-01-29 | 33.0000 | 33.0000 | 27.2300 | 27.2300 | -10.132% | 3 | 283 | -76.239% |
| 2026-01-28 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | +32.895% | 24 | 285 | -78.647% |
| 2026-01-23 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | +2.703% | 1 | 309 | -71.623% |
| 2026-01-22 | 21.2000 | 22.2100 | 21.2000 | 22.2000 | +4.816% | 10 | 309 | -70.856% |
| 2026-01-21 | 21.1800 | 21.1800 | 21.1800 | 21.1800 | +9.741% | 2 | 316 | -69.452% |
| 2026-01-20 | 19.3000 | 19.3000 | 19.1500 | 19.3000 | +16.970% | 3 | 316 | -66.477% |
| 2026-01-16 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -4.954% | 1 | 317 | -60.788% |
| 2026-01-14 | 17.3600 | 17.3600 | 17.3600 | 17.3600 | +18.095% | 1 | 317 | -62.730% |
| 2026-01-07 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -0.541% | 4 | 316 | -55.986% |
| 2026-01-05 | 14.7800 | 14.7800 | 14.7800 | 14.7800 | +4.897% | 3 | 309 | -56.225% |
| 2025-12-30 | 14.0900 | 14.0900 | 14.0900 | 14.0900 | -9.679% | 1 | 309 | -54.081% |
| 2025-12-23 | 14.8000 | 15.6000 | 14.6300 | 15.6000 | +8.787% | 44 | 308 | -58.526% |
| 2025-12-22 | 14.3400 | 14.3400 | 14.3400 | 14.3400 | +10.734% | 2 | 290 | -54.881% |
| 2025-12-19 | 13.3900 | 13.3900 | 12.9500 | 12.9500 | +0.700% | 3 | 291 | -50.039% |
| 2025-12-18 | 13.3200 | 13.3200 | 12.8600 | 12.8600 | +5.583% | 2 | 290 | -49.689% |
| 2025-12-17 | 12.4900 | 13.0500 | 12.1800 | 12.1800 | -1.297% | 17 | 289 | -46.880% |
| 2025-12-16 | 12.3100 | 12.6800 | 12.3000 | 12.3400 | -0.963% | 17 | 292 | -47.569% |
| 2025-12-15 | 13.0100 | 13.0100 | 12.4400 | 12.4600 | -0.240% | 19 | 283 | -48.074% |
| 2025-12-12 | 13.0000 | 13.0000 | 12.2900 | 12.4900 | +11.918% | 21 | 292 | -48.199% |
| 2025-12-09 | 11.5700 | 11.5700 | 11.0100 | 11.1600 | 0.000% | 23 | 284 | -42.025% |
| 2025-12-08 | 10.9600 | 11.3200 | 10.9600 | 11.1600 | -2.872% | 23 | 300 | -42.025% |
| 2025-12-05 | 11.6000 | 11.8500 | 11.2600 | 11.4900 | -0.433% | 23 | 285 | -43.690% |
| 2025-12-04 | 11.5300 | 11.5600 | 11.5300 | 11.5400 | +0.786% | 23 | 297 | -43.934% |
| 2025-12-03 | 11.6600 | 11.6800 | 10.9300 | 11.4500 | -0.866% | 37 | 281 | -43.493% |
| 2025-12-02 | 11.2200 | 11.5600 | 11.1800 | 11.5500 | +1.583% | 37 | 304 | -43.983% |
| 2025-12-01 | 11.4900 | 11.7500 | 11.3700 | 11.3700 | -1.729% | 10 | 276 | -43.096% |
| 2025-11-28 | 10.9600 | 11.5700 | 10.9600 | 11.5700 | +8.131% | 10 | 283 | -44.080% |
| 2025-11-26 | 10.6000 | 10.8500 | 10.6000 | 10.7000 | +0.564% | 10 | 290 | -39.533% |
| 2025-11-25 | 10.3900 | 10.6400 | 10.3900 | 10.6400 | +8.571% | 18 | 290 | -39.192% |
| 2025-11-24 | 9.8100 | 9.8900 | 9.7800 | 9.8000 | +0.410% | 10 | 295 | -33.980% |
| 2025-11-21 | 9.2300 | 10.0600 | 9.2300 | 9.7600 | +0.412% | 22 | 293 | -33.709% |
| 2025-11-20 | 9.7400 | 9.8500 | 9.7200 | 9.7200 | -2.605% | 20 | 303 | -33.436% |
| 2025-11-19 | 10.1300 | 10.1300 | 9.9000 | 9.9800 | +1.837% | 31 | 291 | -35.170% |
| 2025-11-18 | 9.6300 | 9.8600 | 9.6300 | 9.8000 | +8.407% | 18 | 309 | -33.980% |
| 2025-11-17 | 10.1400 | 10.3200 | 8.9200 | 9.0400 | -13.244% | 37 | 297 | -28.429% |
| 2025-11-14 | 9.4300 | 10.4400 | 9.3400 | 10.4200 | -12.142% | 8 | 324 | -37.908% |
| 2025-11-13 | 11.6600 | 11.9700 | 11.4800 | 11.8600 | +0.765% | 19 | 319 | -45.447% |
| 2025-11-12 | 10.3000 | 11.9000 | 10.2100 | 11.7700 | +14.161% | 10 | 315 | -45.030% |
| 2025-11-11 | 10.4900 | 10.4900 | 9.7000 | 10.3100 | +2.282% | 43 | 311 | -37.245% |
| 2025-11-10 | 9.6200 | 10.2200 | 9.6200 | 10.0800 | +17.895% | 27 | 344 | -35.813% |
| 2025-11-07 | 8.5500 | 8.7900 | 8.4800 | 8.5500 | +0.117% | 33 | 333 | -24.327% |
| 2025-11-06 | 8.7800 | 8.7800 | 8.1000 | 8.5400 | +1.065% | 14 | 305 | -24.239% |
| 2025-11-05 | 8.5900 | 8.5900 | 8.4500 | 8.4500 | +9.314% | 9 | 314 | -23.432% |
| 2025-11-04 | 7.7200 | 7.7300 | 7.7200 | 7.7300 | -6.867% | 3 | 305 | -16.300% |
| 2025-10-31 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -7.778% | 2 | 303 | -22.048% |
| 2025-10-30 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +12.360% | 1 | 305 | -28.111% |
| 2025-10-29 | 8.7000 | 8.8500 | 7.9000 | 8.0100 | +1.136% | 5 | 304 | -19.226% |
| 2025-10-28 | 8.0000 | 8.0000 | 7.9200 | 7.9200 | -5.714% | 2 | 304 | -18.308% |
| 2025-10-27 | 9.5000 | 9.5000 | 8.4000 | 8.4000 | -20.000% | 27 | 316 | -22.976% |
| 2025-10-22 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +6.061% | 10 | 316 | -38.381% |
| 2025-10-21 | 12.0000 | 12.0000 | 9.9000 | 9.9000 | -30.282% | 39 | 316 | -34.646% |
| 2025-10-20 | 12.8700 | 14.2000 | 12.8700 | 14.2000 | +20.339% | 52 | 321 | -54.437% |
| 2025-10-17 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -7.087% | 10 | 280 | -45.169% |
| 2025-10-16 | 11.9500 | 12.7000 | 11.9500 | 12.7000 | +9.672% | 16 | 270 | -49.055% |
| 2025-10-15 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | +10.286% | 4 | 272 | -44.128% |
| 2025-10-14 | 10.4000 | 10.5000 | 10.4000 | 10.5000 | +6.491% | 43 | 270 | -38.381% |
| 2025-10-13 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | +12.045% | 100 | 269 | -34.381% |
| 2025-10-10 | 8.2000 | 10.4000 | 8.2000 | 8.8000 | +11.817% | 4 | 286 | -26.477% |
| 2025-10-09 | 8.6500 | 8.6500 | 7.8700 | 7.8700 | -11.573% | 9 | 288 | -17.789% |
| 2025-10-08 | 8.8700 | 9.1000 | 8.8000 | 8.9000 | +9.471% | 115 | 288 | -27.303% |
| 2025-10-07 | 8.0400 | 8.1300 | 7.9500 | 8.1300 | +3.567% | 116 | 212 | -20.418% |
| 2025-10-06 | 7.5800 | 7.9000 | 7.5800 | 7.8500 | +15.103% | 20 | 212 | -17.580% |
| 2025-10-03 | 6.8500 | 7.0500 | 6.8000 | 6.8200 | -1.159% | 109 | 193 | -5.132% |
| 2025-10-01 | 6.8700 | 6.9000 | 6.7500 | 6.9000 | +6.154% | 12 | 88 | -6.232% |
| 2025-09-30 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -1.961% | 1 | 80 | -0.462% |
| 2025-09-29 | 6.6400 | 6.6400 | 6.6300 | 6.6300 | +8.689% | 3 | 80 | -2.413% |
| 2025-09-26 | 5.5600 | 6.1000 | 5.5600 | 6.1000 | +8.929% | 39 | 77 | +6.066% |
| 2025-09-24 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -5.085% | 1 | 39 | +15.536% |
| 2025-09-23 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +9.259% | 2 | 38 | +9.661% |
| 2025-09-22 | 5.1000 | 5.4000 | 5.1000 | 5.4000 | +9.091% | 2 | 36 | +19.815% |
| 2025-09-19 | 4.8600 | 4.9500 | 4.8600 | 4.9500 | +2.273% | 2 | 35 | +30.707% |
| 2025-09-09 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | +27.368% | 1 | 33 | +33.678% |
| 2025-09-04 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +0.796% | 5 | 32 | +70.263% |
| 2025-09-02 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | +39.630% | 1 | 27 | +71.618% |
| 2025-08-22 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +5.882% | 8 | 26 | +139.630% |
| 2025-08-20 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -32.895% | 1 | 18 | +153.725% |
| 2025-07-23 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +5.556% | 1 | 17 | +70.263% |
| 2025-06-03 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -1.099% | 12 | 17 | +79.722% |
| 2025-05-21 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 0.000% | 5 | 5 | +77.747% |