IAU270115C00077000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 4.4000 | 4.4700 | 4.4000 | 4.4700 | -5.297% | 2 | 492 | 0.000% |
| 2026-10-12 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -3.673% | 1 | 492 | -5.297% |
| 2026-10-09 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +19.221% | 1 | 492 | -8.776% |
| 2026-10-07 | 4.1000 | 4.1100 | 4.1000 | 4.1100 | -14.907% | 3 | 489 | +8.759% |
| 2026-10-06 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | +2.766% | 1 | 489 | -7.453% |
| 2026-10-02 | 5.0000 | 5.0000 | 4.4200 | 4.7000 | -3.689% | 4 | 490 | -4.894% |
| 2026-09-29 | 4.9000 | 4.9000 | 4.8800 | 4.8800 | +3.830% | 3 | 488 | -8.402% |
| 2026-09-28 | 4.7800 | 4.8000 | 4.7000 | 4.7000 | -24.194% | 20 | 472 | -4.894% |
| 2026-09-24 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -25.301% | 2 | 474 | -27.903% |
| 2026-09-18 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +13.699% | 2 | 474 | -46.145% |
| 2026-09-15 | 7.1000 | 7.3000 | 7.1000 | 7.3000 | -9.429% | 7 | 475 | -38.767% |
| 2026-09-11 | 8.2000 | 8.2000 | 8.0600 | 8.0600 | -5.176% | 3 | 476 | -44.541% |
| 2026-09-02 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +5.721% | 1 | 475 | -47.412% |
| 2026-09-01 | 8.4500 | 8.4500 | 8.0400 | 8.0400 | -20.396% | 4 | 473 | -44.403% |
| 2026-08-28 | 13.3000 | 13.3000 | 10.1000 | 10.1000 | -24.060% | 11 | 478 | -55.743% |
| 2026-08-25 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -0.894% | 1 | 483 | -66.391% |
| 2026-08-24 | 13.5500 | 13.5500 | 13.4200 | 13.4200 | +4.762% | 2 | 483 | -66.692% |
| 2026-08-21 | 12.3300 | 12.8100 | 12.3300 | 12.8100 | +16.986% | 7 | 485 | -65.105% |
| 2026-08-20 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +5.593% | 1 | 484 | -59.178% |
| 2026-08-19 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | +9.158% | 1 | 485 | -56.895% |
| 2026-08-18 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +4.281% | 1 | 485 | -52.947% |
| 2026-08-17 | 9.5000 | 9.5000 | 9.1100 | 9.1100 | +0.110% | 2 | 485 | -50.933% |
| 2026-08-13 | 9.2000 | 9.2000 | 9.1000 | 9.1000 | +1.111% | 2 | 484 | -50.879% |
| 2026-08-12 | 10.0000 | 10.0000 | 9.0000 | 9.0000 | -5.263% | 6 | 486 | -50.333% |
| 2026-08-11 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +3.261% | 1 | 485 | -52.947% |
| 2026-08-10 | 8.5000 | 9.2000 | 8.5000 | 9.2000 | +7.602% | 8 | 486 | -51.413% |
| 2026-08-07 | 8.6000 | 8.6000 | 8.5500 | 8.5500 | +12.058% | 2 | 485 | -47.719% |
| 2026-08-06 | 7.4000 | 7.6300 | 7.4000 | 7.6300 | +13.881% | 2 | 484 | -41.415% |
| 2026-08-05 | 7.2000 | 7.2000 | 6.7000 | 6.7000 | +27.863% | 2 | 487 | -33.284% |
| 2026-08-04 | 5.1000 | 5.3000 | 5.1000 | 5.2400 | +8.041% | 5 | 485 | -14.695% |
| 2026-08-03 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -8.491% | 1 | 484 | -7.835% |
| 2026-07-31 | 4.8000 | 5.3000 | 4.8000 | 5.3000 | -5.694% | 4 | 482 | -15.660% |
| 2026-07-30 | 5.7000 | 5.8000 | 5.5500 | 5.6200 | +12.400% | 17 | 467 | -20.463% |
| 2026-07-29 | 4.7700 | 5.0000 | 4.7000 | 5.0000 | +1.420% | 13 | 467 | -10.600% |
| 2026-07-28 | 4.9900 | 5.0200 | 4.9300 | 4.9300 | -10.364% | 9 | 464 | -9.331% |
| 2026-07-27 | 5.5800 | 5.5800 | 5.5000 | 5.5000 | +2.230% | 3 | 464 | -18.727% |
| 2026-07-23 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | -7.241% | 1 | 464 | -16.914% |
| 2026-07-21 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +18.367% | 1 | 465 | -22.931% |
| 2026-07-16 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -14.035% | 3 | 465 | -8.776% |
| 2026-07-15 | 5.8300 | 5.8300 | 5.7000 | 5.7000 | -3.061% | 15 | 465 | -21.579% |
| 2026-07-14 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | -5.161% | 1 | 464 | -23.980% |
| 2026-07-10 | 6.3500 | 6.3500 | 6.0000 | 6.2000 | -6.767% | 4 | 464 | -27.903% |
| 2026-07-09 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +5.556% | 20 | 464 | -32.782% |
| 2026-07-07 | 6.2000 | 6.3000 | 6.2000 | 6.3000 | +10.140% | 2 | 464 | -29.048% |
| 2026-06-29 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | +4.762% | 1 | 464 | -21.853% |
| 2026-06-24 | 5.4000 | 5.4600 | 5.4000 | 5.4600 | -19.706% | 11 | 476 | -18.132% |
| 2026-06-23 | 6.4000 | 7.0000 | 6.4000 | 6.8000 | -26.087% | 24 | 493 | -34.265% |
| 2026-06-16 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -2.954% | 7 | 499 | -51.413% |
| 2026-06-15 | 9.2900 | 9.4800 | 9.2900 | 9.4800 | +13.942% | 2 | 499 | -52.848% |
| 2026-06-12 | 8.6000 | 8.6000 | 7.9000 | 8.3200 | +22.353% | 11 | 494 | -46.274% |
| 2026-06-10 | 7.5000 | 7.5000 | 6.8000 | 6.8000 | -32.000% | 10 | 487 | -34.265% |
| 2026-06-09 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -20.635% | 1 | 486 | -55.300% |
| 2026-05-21 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -18.182% | 1 | 487 | -64.524% |
| 2026-05-14 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -1.911% | 1 | 488 | -70.974% |
| 2026-05-13 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -4.210% | 10 | 498 | -71.529% |
| 2026-05-11 | 16.1000 | 16.3900 | 16.1000 | 16.3900 | +23.512% | 11 | 509 | -72.727% |
| 2026-05-04 | 13.2700 | 13.2700 | 13.2700 | 13.2700 | -14.332% | 1 | 509 | -66.315% |
| 2026-04-27 | 15.4900 | 15.4900 | 15.4900 | 15.4900 | -7.633% | 3 | 512 | -71.143% |
| 2026-04-22 | 16.7700 | 16.7700 | 16.7700 | 16.7700 | -2.895% | 1 | 513 | -73.345% |
| 2026-04-13 | 17.2700 | 17.2700 | 17.2700 | 17.2700 | -4.056% | 1 | 513 | -74.117% |
| 2026-04-10 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -3.846% | 1 | 514 | -75.167% |
| 2026-04-08 | 18.7200 | 18.7200 | 18.7200 | 18.7200 | +10.118% | 1 | 514 | -76.122% |
| 2026-04-01 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +18.715% | 2 | 515 | -73.706% |
| 2026-03-27 | 14.3200 | 14.3200 | 14.3200 | 14.3200 | +7.186% | 3 | 517 | -68.785% |
| 2026-03-24 | 13.4000 | 13.5300 | 13.3600 | 13.3600 | -3.188% | 3 | 515 | -66.542% |
| 2026-03-20 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -8.000% | 4 | 514 | -67.609% |
| 2026-03-19 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -22.680% | 3 | 514 | -70.200% |
| 2026-03-18 | 20.0000 | 20.0000 | 19.2000 | 19.4000 | -18.998% | 6 | 517 | -76.959% |
| 2026-03-09 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | -5.186% | 16 | 519 | -81.336% |
| 2026-02-23 | 25.2600 | 25.2600 | 25.2600 | 25.2600 | +16.085% | 1 | 536 | -82.304% |
| 2026-02-18 | 22.0000 | 22.0000 | 21.7600 | 21.7600 | +4.115% | 6 | 537 | -79.458% |
| 2026-02-10 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | -5.430% | 1 | 537 | -78.612% |
| 2026-02-04 | 22.2700 | 22.2700 | 22.1000 | 22.1000 | +6.763% | 2 | 538 | -79.774% |
| 2026-02-03 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | +23.288% | 1 | 538 | -78.406% |
| 2026-02-02 | 17.4000 | 17.4000 | 16.6600 | 16.7900 | -20.048% | 8 | 539 | -73.377% |
| 2026-01-30 | 20.8300 | 21.0000 | 20.2000 | 21.0000 | -16.000% | 5 | 541 | -78.714% |
| 2026-01-29 | 28.8700 | 28.8700 | 25.0000 | 25.0000 | -8.759% | 29 | 540 | -82.120% |
| 2026-01-28 | 26.2500 | 27.4000 | 26.2500 | 27.4000 | +13.176% | 3 | 555 | -83.686% |
| 2026-01-27 | 22.4000 | 24.2100 | 22.4000 | 24.2100 | +5.124% | 3 | 557 | -81.537% |
| 2026-01-26 | 22.5000 | 23.0300 | 22.5000 | 23.0300 | +9.667% | 2 | 558 | -80.591% |
| 2026-01-23 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +7.692% | 1 | 559 | -78.714% |
| 2026-01-22 | 19.4600 | 19.5000 | 19.2200 | 19.5000 | +15.385% | 27 | 558 | -77.077% |
| 2026-01-20 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +9.954% | 1 | 542 | -73.550% |
| 2026-01-15 | 15.3700 | 15.3700 | 15.3700 | 15.3700 | -1.474% | 2 | 542 | -70.917% |
| 2026-01-14 | 15.5000 | 15.6000 | 15.5000 | 15.6000 | +5.263% | 91 | 542 | -71.346% |
| 2026-01-13 | 14.9000 | 14.9000 | 14.8000 | 14.8200 | +0.135% | 66 | 541 | -69.838% |
| 2026-01-12 | 14.8000 | 15.0800 | 14.8000 | 14.8000 | +13.846% | 5 | 605 | -69.797% |
| 2026-01-09 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +3.586% | 1 | 606 | -65.615% |
| 2026-01-07 | 12.3600 | 12.6000 | 12.3600 | 12.5500 | -5.140% | 5 | 606 | -64.382% |
| 2026-01-06 | 13.2300 | 13.2300 | 13.2300 | 13.2300 | +5.251% | 20 | 611 | -66.213% |
| 2026-01-05 | 12.5000 | 12.5700 | 12.5000 | 12.5700 | +18.585% | 2 | 611 | -64.439% |
| 2026-01-02 | 10.9000 | 10.9000 | 10.6000 | 10.6000 | -12.829% | 31 | 612 | -57.830% |
| 2025-12-30 | 11.8700 | 12.1600 | 11.8700 | 12.1600 | +5.556% | 2 | 607 | -63.240% |
| 2025-12-29 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | -11.724% | 2 | 605 | -61.198% |
| 2025-12-24 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +4.567% | 3 | 608 | -65.747% |
| 2025-12-22 | 11.9000 | 13.5000 | 11.9000 | 12.4800 | +12.635% | 5 | 608 | -64.183% |
| 2025-12-19 | 11.2000 | 11.2000 | 10.7200 | 11.0800 | +6.436% | 3 | 609 | -59.657% |
| 2025-12-18 | 10.9200 | 10.9200 | 10.4100 | 10.4100 | -5.364% | 3 | 608 | -57.061% |
| 2025-12-17 | 10.8300 | 11.0000 | 10.3300 | 11.0000 | +6.693% | 467 | 607 | -59.364% |
| 2025-12-16 | 11.0000 | 11.0000 | 10.1000 | 10.3100 | -1.810% | 18 | 700 | -56.644% |
| 2025-12-15 | 10.8500 | 11.3900 | 10.4000 | 10.5000 | +1.744% | 21 | 684 | -57.429% |
| 2025-12-12 | 10.7400 | 10.9900 | 10.2800 | 10.3200 | +3.200% | 21 | 701 | -56.686% |
| 2025-12-11 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +4.712% | 1 | 680 | -55.300% |
| 2025-12-10 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -3.730% | 1 | 681 | -53.194% |
| 2025-12-09 | 9.4500 | 9.9200 | 8.8300 | 9.9200 | +10.222% | 25 | 682 | -54.940% |
| 2025-12-08 | 9.1200 | 9.1400 | 9.0000 | 9.0000 | -10.000% | 29 | 707 | -50.333% |
| 2025-12-05 | 9.6200 | 10.0000 | 9.2300 | 10.0000 | +3.734% | 24 | 690 | -55.300% |
| 2025-12-04 | 9.6500 | 9.7900 | 9.6100 | 9.6400 | -0.823% | 24 | 712 | -53.631% |
| 2025-12-03 | 10.0400 | 10.0500 | 9.6300 | 9.7200 | +2.532% | 37 | 689 | -54.012% |
| 2025-12-02 | 9.4700 | 9.6600 | 9.2000 | 9.4800 | -5.672% | 51 | 726 | -52.848% |
| 2025-12-01 | 10.0000 | 10.0500 | 10.0000 | 10.0500 | +6.915% | 10 | 703 | -55.522% |
| 2025-11-28 | 9.6300 | 9.6300 | 9.4000 | 9.4000 | +4.444% | 20 | 713 | -52.447% |
| 2025-11-26 | 9.2300 | 9.4500 | 9.0000 | 9.0000 | +1.124% | 9 | 722 | -50.333% |
| 2025-11-25 | 8.8700 | 8.9200 | 8.8600 | 8.9000 | +1.022% | 18 | 722 | -49.775% |
| 2025-11-24 | 8.4400 | 8.8100 | 8.4400 | 8.8100 | +1.381% | 11 | 714 | -49.262% |
| 2025-11-21 | 8.1500 | 8.6900 | 8.0600 | 8.6900 | +7.284% | 26 | 713 | -48.562% |
| 2025-11-20 | 8.5200 | 8.5300 | 8.1000 | 8.1000 | -5.263% | 19 | 731 | -44.815% |
| 2025-11-19 | 8.9800 | 9.6700 | 8.4900 | 8.5500 | +3.762% | 43 | 712 | -47.719% |
| 2025-11-18 | 8.3900 | 8.3900 | 8.0800 | 8.2400 | +5.102% | 19 | 725 | -45.752% |
| 2025-11-17 | 8.3000 | 8.7100 | 7.8400 | 7.8400 | -9.364% | 36 | 706 | -42.985% |
| 2025-11-14 | 8.2600 | 8.8000 | 8.2600 | 8.6500 | -12.093% | 8 | 740 | -48.324% |
| 2025-11-13 | 9.8100 | 9.9000 | 9.7800 | 9.8400 | -4.373% | 22 | 732 | -54.573% |
| 2025-11-12 | 9.4900 | 10.2900 | 9.0200 | 10.2900 | +16.140% | 12 | 713 | -56.560% |
| 2025-11-11 | 8.9400 | 9.0100 | 8.2700 | 8.8600 | -0.113% | 49 | 703 | -49.549% |
| 2025-11-10 | 8.0700 | 8.8700 | 8.0700 | 8.8700 | +28.179% | 38 | 742 | -49.605% |
| 2025-11-07 | 7.0800 | 7.0800 | 6.5200 | 6.9200 | -0.717% | 32 | 704 | -35.405% |
| 2025-11-06 | 7.5300 | 7.5400 | 6.9200 | 6.9700 | +2.802% | 14 | 676 | -35.868% |
| 2025-11-05 | 6.2600 | 6.8100 | 6.2600 | 6.7800 | +5.116% | 12 | 686 | -34.071% |
| 2025-11-04 | 6.6500 | 6.6500 | 6.4500 | 6.4500 | -14.456% | 2 | 678 | -30.698% |
| 2025-11-03 | 7.8800 | 7.8800 | 7.5400 | 7.5400 | -5.514% | 5 | 681 | -40.716% |
| 2025-10-30 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | +18.222% | 2 | 681 | -43.985% |
| 2025-10-28 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -8.163% | 1 | 679 | -33.778% |
| 2025-10-27 | 7.6600 | 7.6600 | 7.0000 | 7.3500 | -18.333% | 5 | 679 | -39.184% |
| 2025-10-23 | 8.8300 | 9.1000 | 8.8300 | 9.0000 | +13.924% | 5 | 679 | -50.333% |
| 2025-10-22 | 8.8500 | 8.8500 | 7.7000 | 7.9000 | -15.054% | 10 | 676 | -43.418% |
| 2025-10-21 | 9.5000 | 9.5000 | 8.5600 | 9.3000 | -17.989% | 8 | 678 | -51.935% |
| 2025-10-20 | 10.9900 | 11.4000 | 10.9900 | 11.3400 | +8.517% | 45 | 670 | -60.582% |
| 2025-10-17 | 11.0000 | 11.0000 | 10.0000 | 10.4500 | -5.086% | 75 | 692 | -57.225% |
| 2025-10-16 | 10.4000 | 11.5000 | 10.4000 | 11.0100 | +24.126% | 25 | 672 | -59.401% |
| 2025-10-14 | 9.7000 | 9.7000 | 8.3500 | 8.8700 | +5.595% | 18 | 650 | -49.605% |
| 2025-10-13 | 8.4000 | 8.4000 | 8.2800 | 8.4000 | +21.739% | 340 | 636 | -46.786% |
| 2025-10-09 | 7.1200 | 7.1200 | 6.9000 | 6.9000 | -6.757% | 11 | 298 | -35.217% |
| 2025-10-08 | 7.2900 | 7.5000 | 7.2800 | 7.4000 | +11.614% | 47 | 287 | -39.595% |
| 2025-10-07 | 6.6000 | 6.8000 | 6.6000 | 6.6300 | +5.405% | 164 | 129 | -32.579% |
| 2025-10-06 | 6.2000 | 6.2900 | 6.2000 | 6.2900 | +22.852% | 5 | 129 | -28.935% |
| 2025-10-02 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -7.748% | 3 | 126 | -12.695% |
| 2025-10-01 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +1.093% | 1 | 123 | -19.459% |
| 2025-09-30 | 5.4000 | 5.4900 | 5.3600 | 5.4900 | +5.577% | 54 | 122 | -18.579% |
| 2025-09-29 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +9.705% | 50 | 111 | -14.038% |
| 2025-09-26 | 4.7000 | 4.7400 | 4.7000 | 4.7400 | +5.568% | 3 | 129 | -5.696% |
| 2025-09-25 | 4.4100 | 4.5600 | 4.3700 | 4.4900 | -1.319% | 38 | 127 | -0.445% |
| 2025-09-24 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -5.208% | 2 | 99 | -1.758% |
| 2025-09-23 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +38.329% | 30 | 97 | -6.875% |
| 2025-09-08 | 3.5500 | 3.5500 | 3.4700 | 3.4700 | +11.935% | 90 | 97 | +28.818% |
| 2025-09-03 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +113.793% | 1 | 7 | +44.194% |
| 2025-06-24 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -53.526% | 10 | 6 | +208.276% |
| 2025-06-13 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +0.645% | 2 | 11 | +43.269% |
| 2025-06-02 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +15.242% | 5 | 11 | +44.194% |
| 2025-05-30 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -4.610% | 2 | 6 | +66.171% |
| 2025-05-28 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 0.000% | 5 | 5 | +58.511% |