IAU270115C00079000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +6.742% | 1 | 969 | 0.000% |
| 2026-10-12 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -8.718% | 2 | 969 | +6.742% |
| 2026-10-09 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +18.182% | 1 | 968 | -2.564% |
| 2026-10-08 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +6.452% | 1 | 969 | +15.152% |
| 2026-10-07 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -13.889% | 2 | 969 | +22.581% |
| 2026-10-06 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +2.564% | 1 | 968 | +5.556% |
| 2026-10-05 | 3.6600 | 3.6600 | 3.5100 | 3.5100 | -2.500% | 2 | 967 | +8.262% |
| 2026-10-02 | 4.2000 | 4.2000 | 3.6000 | 3.6000 | -7.692% | 196 | 782 | +5.556% |
| 2026-10-01 | 3.8700 | 3.9000 | 3.8500 | 3.9000 | +1.036% | 4 | 782 | -2.564% |
| 2026-09-30 | 3.9500 | 3.9500 | 3.8000 | 3.8600 | +1.579% | 8 | 788 | -1.554% |
| 2026-09-29 | 3.9000 | 4.0000 | 3.8000 | 3.8000 | +8.571% | 483 | 350 | 0.000% |
| 2026-09-28 | 3.9000 | 3.9000 | 3.5000 | 3.5000 | -32.692% | 78 | 314 | +8.571% |
| 2026-09-25 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +4.000% | 2 | 314 | -26.923% |
| 2026-09-24 | 5.2300 | 5.2300 | 4.9000 | 5.0000 | -9.256% | 88 | 283 | -24.000% |
| 2026-09-23 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | -10.407% | 1 | 282 | -31.034% |
| 2026-09-22 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +6.034% | 1 | 282 | -38.211% |
| 2026-09-16 | 6.4000 | 6.4000 | 5.8000 | 5.8000 | -3.333% | 4 | 281 | -34.483% |
| 2026-09-15 | 5.8500 | 6.0000 | 5.8500 | 6.0000 | -14.286% | 3 | 280 | -36.667% |
| 2026-09-11 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -20.455% | 1 | 280 | -45.714% |
| 2026-08-28 | 8.7000 | 8.8000 | 8.7000 | 8.8000 | -19.488% | 11 | 290 | -56.818% |
| 2026-08-26 | 11.1500 | 11.1500 | 10.9300 | 10.9300 | -6.180% | 4 | 292 | -65.233% |
| 2026-08-24 | 11.5000 | 11.6500 | 11.5000 | 11.6500 | +26.630% | 6 | 292 | -67.382% |
| 2026-08-20 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +18.557% | 10 | 302 | -58.696% |
| 2026-08-18 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | +2.105% | 1 | 302 | -51.031% |
| 2026-08-14 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +4.539% | 4 | 300 | -50.000% |
| 2026-08-13 | 7.9000 | 7.9000 | 7.2200 | 7.2700 | -12.410% | 11 | 290 | -47.730% |
| 2026-08-12 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +10.963% | 6 | 296 | -54.217% |
| 2026-08-07 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | +24.667% | 1 | 299 | -49.198% |
| 2026-08-06 | 6.1000 | 6.2000 | 5.9000 | 6.0000 | -1.639% | 19 | 300 | -36.667% |
| 2026-08-05 | 5.3000 | 6.7000 | 5.3000 | 6.1000 | +41.860% | 22 | 280 | -37.705% |
| 2026-08-04 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +11.979% | 1 | 279 | -11.628% |
| 2026-07-29 | 3.8900 | 3.8900 | 3.8100 | 3.8400 | -5.185% | 11 | 287 | -1.042% |
| 2026-07-28 | 4.0700 | 4.1000 | 4.0500 | 4.0500 | -25.551% | 7 | 286 | -6.173% |
| 2026-07-22 | 5.3000 | 5.5000 | 5.3000 | 5.4400 | +13.333% | 14 | 296 | -30.147% |
| 2026-07-21 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +6.195% | 1 | 297 | -20.833% |
| 2026-07-15 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | +6.856% | 1 | 297 | -15.929% |
| 2026-07-13 | 4.7000 | 4.7000 | 4.2300 | 4.2300 | -25.789% | 6 | 292 | -10.165% |
| 2026-07-09 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +18.750% | 1 | 292 | -33.333% |
| 2026-07-08 | 4.7100 | 4.8000 | 4.7100 | 4.8000 | +1.695% | 8 | 285 | -20.833% |
| 2026-06-30 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -1.048% | 1 | 284 | -19.492% |
| 2026-06-29 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | -6.471% | 4 | 280 | -20.335% |
| 2026-06-25 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +11.354% | 1 | 282 | -25.490% |
| 2026-06-24 | 4.8400 | 4.9000 | 4.5800 | 4.5800 | -30.076% | 8 | 281 | -17.031% |
| 2026-06-22 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -7.746% | 3 | 281 | -41.985% |
| 2026-06-18 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -1.389% | 1 | 280 | -46.479% |
| 2026-06-17 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +2.857% | 1 | 279 | -47.222% |
| 2026-06-12 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +25.000% | 3 | 279 | -45.714% |
| 2026-06-11 | 5.6300 | 5.6300 | 5.6000 | 5.6000 | -32.530% | 3 | 278 | -32.143% |
| 2026-06-08 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -26.157% | 5 | 283 | -54.217% |
| 2026-05-22 | 11.2400 | 11.2400 | 11.2400 | 11.2400 | +10.739% | 5 | 278 | -66.192% |
| 2026-05-20 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -15.628% | 1 | 278 | -62.562% |
| 2026-05-15 | 12.0300 | 12.0300 | 12.0300 | 12.0300 | -20.066% | 1 | 278 | -68.412% |
| 2026-04-21 | 15.1500 | 15.1500 | 15.0500 | 15.0500 | -14.049% | 2 | 279 | -74.751% |
| 2026-04-17 | 17.4200 | 17.5100 | 17.4200 | 17.5100 | +7.029% | 3 | 279 | -78.298% |
| 2026-04-10 | 16.3600 | 16.3600 | 16.3600 | 16.3600 | -2.270% | 1 | 278 | -76.773% |
| 2026-04-09 | 16.7400 | 16.7400 | 16.7400 | 16.7400 | +4.234% | 1 | 278 | -77.300% |
| 2026-04-07 | 16.0600 | 16.0600 | 16.0600 | 16.0600 | -6.628% | 1 | 278 | -76.339% |
| 2026-04-01 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +43.333% | 2 | 279 | -77.907% |
| 2026-03-26 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -11.111% | 8 | 279 | -68.333% |
| 2026-03-25 | 14.2500 | 14.2500 | 13.5000 | 13.5000 | +12.500% | 5 | 279 | -71.852% |
| 2026-03-24 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -5.512% | 1 | 283 | -68.333% |
| 2026-03-20 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -43.505% | 1 | 283 | -70.079% |
| 2026-03-12 | 22.4800 | 22.4800 | 22.4800 | 22.4800 | -2.261% | 2 | 283 | -83.096% |
| 2026-03-11 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +5.991% | 23 | 284 | -83.478% |
| 2026-03-03 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | +9.596% | 1 | 307 | -82.488% |
| 2026-02-18 | 19.9500 | 19.9500 | 19.8000 | 19.8000 | +10.000% | 13 | 307 | -80.808% |
| 2026-02-17 | 17.8500 | 18.0000 | 17.8500 | 18.0000 | -5.263% | 2 | 319 | -78.889% |
| 2026-02-06 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +18.750% | 1 | 320 | -80.000% |
| 2026-02-02 | 14.3000 | 16.0000 | 14.3000 | 16.0000 | -16.186% | 13 | 320 | -76.250% |
| 2026-01-30 | 19.5800 | 20.0000 | 18.9000 | 19.0900 | -23.640% | 12 | 320 | -80.094% |
| 2026-01-29 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -5.838% | 15 | 315 | -84.800% |
| 2026-01-28 | 26.5500 | 26.5500 | 26.5500 | 26.5500 | +29.512% | 1 | 319 | -85.687% |
| 2026-01-26 | 21.6600 | 21.6600 | 20.5000 | 20.5000 | +10.512% | 4 | 319 | -81.463% |
| 2026-01-23 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | -0.802% | 2 | 319 | -79.515% |
| 2026-01-22 | 17.7500 | 18.7000 | 17.7500 | 18.7000 | +8.092% | 3 | 321 | -79.679% |
| 2026-01-21 | 17.4800 | 17.5800 | 17.0000 | 17.3000 | +10.755% | 12 | 321 | -78.035% |
| 2026-01-20 | 15.6200 | 15.6200 | 15.6200 | 15.6200 | +18.874% | 1 | 321 | -75.672% |
| 2026-01-16 | 13.4700 | 13.4700 | 12.9900 | 13.1400 | -3.382% | 22 | 327 | -71.081% |
| 2026-01-15 | 12.5000 | 13.7500 | 12.5000 | 13.6000 | -0.366% | 3 | 327 | -72.059% |
| 2026-01-14 | 14.0700 | 14.0700 | 13.0000 | 13.6500 | +0.664% | 3 | 327 | -72.161% |
| 2026-01-13 | 13.5600 | 13.5600 | 13.5600 | 13.5600 | +0.444% | 1 | 326 | -71.976% |
| 2026-01-12 | 13.6500 | 13.7500 | 13.5000 | 13.5000 | +9.667% | 26 | 325 | -71.852% |
| 2026-01-09 | 12.3300 | 12.3300 | 12.3100 | 12.3100 | +5.938% | 2 | 332 | -69.131% |
| 2026-01-08 | 11.6200 | 11.6200 | 11.6200 | 11.6200 | +2.832% | 1 | 332 | -67.298% |
| 2026-01-07 | 11.5500 | 11.5500 | 11.3000 | 11.3000 | -7.301% | 3 | 332 | -66.372% |
| 2026-01-06 | 11.8500 | 12.1900 | 11.7200 | 12.1900 | +6.000% | 6 | 330 | -68.827% |
| 2026-01-05 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +11.759% | 2 | 326 | -66.957% |
| 2026-01-02 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | -4.368% | 1 | 326 | -63.071% |
| 2025-12-30 | 10.5800 | 10.7600 | 10.5800 | 10.7600 | +4.568% | 2 | 325 | -64.684% |
| 2025-12-29 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | -19.547% | 4 | 323 | -63.071% |
| 2025-12-26 | 12.5000 | 12.9200 | 12.5000 | 12.7900 | +16.379% | 7 | 319 | -70.289% |
| 2025-12-24 | 11.2000 | 11.2000 | 10.9900 | 10.9900 | -8.417% | 2 | 315 | -65.423% |
| 2025-12-23 | 11.8400 | 12.0000 | 11.8400 | 12.0000 | +14.286% | 2 | 315 | -68.333% |
| 2025-12-22 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +6.061% | 1 | 316 | -63.810% |
| 2025-12-19 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +6.223% | 4 | 316 | -61.616% |
| 2025-12-18 | 9.3100 | 9.3200 | 9.3100 | 9.3200 | -5.572% | 2 | 316 | -59.227% |
| 2025-12-17 | 9.7000 | 9.8700 | 9.1400 | 9.8700 | +6.243% | 19 | 314 | -61.499% |
| 2025-12-16 | 9.7000 | 9.7500 | 9.1800 | 9.2900 | -0.642% | 18 | 318 | -59.096% |
| 2025-12-15 | 9.8700 | 10.1100 | 9.3300 | 9.3500 | +0.972% | 19 | 315 | -59.358% |
| 2025-12-12 | 9.9000 | 10.3500 | 9.2300 | 9.2600 | +6.071% | 21 | 320 | -58.963% |
| 2025-12-09 | 8.5000 | 8.7300 | 7.9200 | 8.7300 | +5.435% | 24 | 314 | -56.472% |
| 2025-12-08 | 8.3300 | 8.3700 | 8.2800 | 8.2800 | -4.828% | 23 | 330 | -54.106% |
| 2025-12-05 | 9.1900 | 9.1900 | 8.6800 | 8.7000 | -0.911% | 23 | 319 | -56.322% |
| 2025-12-04 | 8.8100 | 8.8200 | 8.7500 | 8.7800 | +0.688% | 23 | 326 | -56.720% |
| 2025-12-03 | 9.4300 | 9.4300 | 8.4000 | 8.7200 | +3.318% | 42 | 317 | -56.422% |
| 2025-12-02 | 8.6600 | 8.6600 | 8.2500 | 8.4400 | -9.345% | 37 | 336 | -54.976% |
| 2025-12-01 | 8.9900 | 9.4600 | 8.9900 | 9.3100 | +8.635% | 58 | 308 | -59.184% |
| 2025-11-28 | 8.7300 | 8.9000 | 8.5600 | 8.5700 | -2.614% | 12 | 297 | -55.659% |
| 2025-11-26 | 8.8500 | 8.8500 | 8.8000 | 8.8000 | +11.392% | 10 | 290 | -56.818% |
| 2025-11-25 | 7.9900 | 8.0000 | 7.8900 | 7.9000 | +0.254% | 17 | 290 | -51.899% |
| 2025-11-24 | 7.6000 | 8.1200 | 7.6000 | 7.8800 | +3.007% | 10 | 291 | -51.777% |
| 2025-11-21 | 7.3300 | 7.6500 | 7.3300 | 7.6500 | +7.595% | 19 | 284 | -50.327% |
| 2025-11-20 | 7.6300 | 7.6500 | 7.1000 | 7.1100 | -5.952% | 19 | 294 | -46.554% |
| 2025-11-19 | 8.1400 | 8.1400 | 7.5600 | 7.5600 | +2.300% | 28 | 286 | -49.735% |
| 2025-11-18 | 7.5500 | 7.7000 | 7.3500 | 7.3900 | +6.026% | 17 | 305 | -48.579% |
| 2025-11-17 | 7.3500 | 8.1100 | 6.9700 | 6.9700 | -9.948% | 36 | 301 | -45.481% |
| 2025-11-14 | 7.6400 | 7.8300 | 7.5000 | 7.7400 | -12.344% | 8 | 325 | -50.904% |
| 2025-11-13 | 8.7900 | 8.8500 | 8.7900 | 8.8300 | -4.022% | 19 | 321 | -56.965% |
| 2025-11-12 | 8.4000 | 9.2000 | 8.0700 | 9.2000 | +17.949% | 46 | 310 | -58.696% |
| 2025-11-11 | 7.7100 | 7.8000 | 7.4600 | 7.8000 | +1.695% | 42 | 298 | -51.282% |
| 2025-11-10 | 7.7500 | 7.7500 | 7.4700 | 7.6700 | +25.122% | 26 | 333 | -50.456% |
| 2025-11-07 | 6.2100 | 6.4300 | 5.8700 | 6.1300 | +0.492% | 32 | 316 | -38.010% |
| 2025-11-06 | 6.2300 | 6.6600 | 5.5800 | 6.1000 | +5.354% | 15 | 295 | -37.705% |
| 2025-11-05 | 5.6900 | 5.7900 | 5.6900 | 5.7900 | +5.273% | 10 | 298 | -34.370% |
| 2025-11-04 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -12.000% | 2 | 294 | -30.909% |
| 2025-10-27 | 6.2600 | 6.4000 | 6.2400 | 6.2500 | -25.595% | 8 | 289 | -39.200% |
| 2025-10-23 | 8.0000 | 8.4000 | 8.0000 | 8.4000 | +20.000% | 3 | 289 | -54.762% |
| 2025-10-22 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -19.540% | 1 | 288 | -45.714% |
| 2025-10-21 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -17.925% | 1 | 288 | -56.322% |
| 2025-10-20 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +17.778% | 3 | 288 | -64.151% |
| 2025-10-17 | 10.0000 | 10.9000 | 8.9400 | 9.0000 | -5.063% | 28 | 288 | -57.778% |
| 2025-10-16 | 9.2400 | 9.7000 | 9.2200 | 9.4800 | +7.727% | 7 | 285 | -59.916% |
| 2025-10-15 | 8.6000 | 9.1000 | 8.6000 | 8.8000 | +12.821% | 10 | 285 | -56.818% |
| 2025-10-14 | 7.8900 | 7.8900 | 7.8000 | 7.8000 | +4.000% | 40 | 280 | -51.282% |
| 2025-10-13 | 7.2000 | 7.5000 | 7.2000 | 7.5000 | +27.119% | 121 | 280 | -49.333% |
| 2025-10-09 | 6.5500 | 6.5500 | 5.7000 | 5.9000 | -9.231% | 44 | 279 | -35.593% |
| 2025-10-08 | 6.7000 | 6.8000 | 6.5000 | 6.5000 | +10.922% | 45 | 244 | -41.538% |
| 2025-10-07 | 5.8000 | 5.8600 | 5.7800 | 5.8600 | +6.545% | 43 | 204 | -35.154% |
| 2025-10-06 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +12.245% | 1 | 204 | -30.909% |
| 2025-10-03 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +1.031% | 1 | 204 | -22.449% |
| 2025-10-01 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +28.989% | 1 | 204 | -21.649% |
| 2025-09-25 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -8.293% | 1 | 205 | +1.064% |
| 2025-09-23 | 3.9800 | 4.1000 | 3.9800 | 4.1000 | +12.637% | 3 | 205 | -7.317% |
| 2025-09-22 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | +7.692% | 1 | 204 | +4.396% |
| 2025-09-19 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | +9.385% | 1 | 204 | +12.426% |
| 2025-09-10 | 3.1200 | 3.1200 | 3.0900 | 3.0900 | -7.761% | 6 | 204 | +22.977% |
| 2025-09-09 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +10.197% | 3 | 204 | +13.433% |
| 2025-09-08 | 2.0000 | 3.1100 | 2.0000 | 3.0400 | +14.717% | 200 | 203 | +25.000% |
| 2025-09-02 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +6.000% | 1 | 203 | +43.396% |
| 2025-05-30 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -24.012% | 400 | 203 | +52.000% |
| 2025-05-06 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | -13.874% | 1 | 3 | +15.502% |
| 2025-04-21 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 0.000% | 2 | 2 | -0.524% |