IAU270115C00089000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -9.474% | 2 | 240 | 0.000% |
| 2026-10-09 | 0.9500 | 0.9500 | 0.9200 | 0.9500 | +26.667% | 76 | 274 | -9.474% |
| 2026-10-08 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +2.740% | 1 | 274 | +14.667% |
| 2026-10-07 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -18.889% | 44 | 275 | +17.808% |
| 2026-10-06 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -4.255% | 1 | 274 | -4.444% |
| 2026-10-05 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | 0.000% | 2 | 275 | -8.511% |
| 2026-10-02 | 1.1200 | 1.1200 | 0.9400 | 0.9400 | +2.174% | 10 | 272 | -8.511% |
| 2026-10-01 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -8.000% | 1 | 271 | -6.522% |
| 2026-09-29 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +3.093% | 1 | 270 | -14.000% |
| 2026-09-28 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | -37.821% | 4 | 270 | -11.340% |
| 2026-09-25 | 1.4500 | 1.5600 | 1.4500 | 1.5600 | +4.000% | 5 | 267 | -44.872% |
| 2026-09-24 | 1.5000 | 1.5000 | 1.4000 | 1.5000 | -9.639% | 4 | 269 | -42.667% |
| 2026-09-23 | 1.6500 | 1.6600 | 1.6500 | 1.6600 | -17.000% | 8 | 274 | -48.193% |
| 2026-09-21 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -6.977% | 1 | 275 | -57.000% |
| 2026-09-18 | 2.3000 | 2.3000 | 2.1500 | 2.1500 | +2.381% | 44 | 250 | -60.000% |
| 2026-09-17 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -12.500% | 3 | 250 | -59.048% |
| 2026-09-16 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +9.091% | 25 | 275 | -64.167% |
| 2026-09-15 | 2.1500 | 2.2000 | 2.1500 | 2.2000 | +6.280% | 4 | 273 | -60.909% |
| 2026-09-14 | 2.0000 | 2.0700 | 2.0000 | 2.0700 | -24.453% | 2 | 275 | -58.454% |
| 2026-09-11 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -3.521% | 1 | 274 | -68.613% |
| 2026-09-10 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -5.333% | 5 | 279 | -69.718% |
| 2026-09-09 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +9.091% | 3 | 276 | -71.333% |
| 2026-09-08 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -14.330% | 3 | 273 | -68.727% |
| 2026-09-04 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | +18.889% | 1 | 274 | -73.209% |
| 2026-09-02 | 2.6600 | 2.7500 | 2.6600 | 2.7000 | +5.882% | 4 | 273 | -68.148% |
| 2026-09-01 | 2.7500 | 2.7500 | 2.5500 | 2.5500 | -19.304% | 3 | 272 | -66.275% |
| 2026-08-31 | 3.2000 | 3.2000 | 3.1500 | 3.1600 | -14.595% | 5 | 273 | -72.785% |
| 2026-08-28 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | -29.524% | 22 | 260 | -76.757% |
| 2026-08-26 | 5.2900 | 5.2900 | 5.2500 | 5.2500 | -7.895% | 2 | 260 | -83.619% |
| 2026-08-25 | 5.4000 | 5.8000 | 5.1000 | 5.7000 | -3.390% | 69 | 262 | -84.912% |
| 2026-08-24 | 6.0500 | 6.0500 | 5.6000 | 5.9000 | +9.870% | 9 | 261 | -85.424% |
| 2026-08-21 | 4.8700 | 5.4000 | 4.8700 | 5.3700 | +26.056% | 100 | 268 | -83.985% |
| 2026-08-20 | 3.6800 | 4.4000 | 3.6800 | 4.2600 | +9.794% | 48 | 313 | -79.812% |
| 2026-08-19 | 3.9000 | 4.0000 | 3.8800 | 3.8800 | +33.793% | 7 | 312 | -77.835% |
| 2026-08-18 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -10.769% | 75 | 237 | -70.345% |
| 2026-08-17 | 2.6000 | 3.2500 | 2.6000 | 3.2500 | +12.069% | 5 | 237 | -73.538% |
| 2026-08-13 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -21.622% | 2 | 236 | -70.345% |
| 2026-08-12 | 3.5700 | 3.7000 | 3.5700 | 3.7000 | +13.846% | 2 | 234 | -76.757% |
| 2026-08-11 | 3.3800 | 3.3800 | 3.2500 | 3.2500 | +20.370% | 6 | 229 | -73.538% |
| 2026-08-10 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -12.903% | 1 | 230 | -68.148% |
| 2026-08-07 | 2.9000 | 3.6000 | 2.9000 | 3.1000 | +31.915% | 59 | 283 | -72.258% |
| 2026-08-06 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -4.082% | 2 | 331 | -63.404% |
| 2026-08-05 | 2.4100 | 2.4500 | 2.2200 | 2.4500 | +85.606% | 89 | 353 | -64.898% |
| 2026-08-03 | 1.2000 | 1.3200 | 1.2000 | 1.3200 | -14.839% | 6 | 353 | -34.848% |
| 2026-07-30 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | +9.929% | 2 | 353 | -44.516% |
| 2026-07-29 | 1.3300 | 1.4100 | 1.2300 | 1.4100 | +5.224% | 18 | 365 | -39.007% |
| 2026-07-28 | 1.4300 | 1.4300 | 1.3400 | 1.3400 | -27.174% | 12 | 357 | -35.821% |
| 2026-07-10 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -12.381% | 2 | 359 | -53.261% |
| 2026-07-09 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -6.667% | 1 | 358 | -59.048% |
| 2026-07-06 | 2.2000 | 2.2500 | 2.2000 | 2.2500 | -0.881% | 2 | 360 | -61.778% |
| 2026-07-02 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | +8.095% | 20 | 340 | -62.115% |
| 2026-07-01 | 2.2300 | 2.2300 | 2.0500 | 2.1000 | +24.260% | 17 | 327 | -59.048% |
| 2026-06-30 | 1.8900 | 1.9500 | 1.6900 | 1.6900 | -8.649% | 6 | 325 | -49.112% |
| 2026-06-29 | 1.8500 | 1.9000 | 1.8500 | 1.8500 | -14.747% | 6 | 325 | -53.514% |
| 2026-06-26 | 2.2000 | 2.2000 | 2.1700 | 2.1700 | +8.500% | 8 | 323 | -60.369% |
| 2026-06-24 | 2.1500 | 2.1500 | 2.0000 | 2.0000 | -14.894% | 2 | 322 | -57.000% |
| 2026-06-23 | 2.3100 | 2.3800 | 2.3100 | 2.3500 | -12.963% | 6 | 322 | -63.404% |
| 2026-06-22 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -13.462% | 1 | 321 | -68.148% |
| 2026-06-18 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -5.455% | 4 | 339 | -72.436% |
| 2026-06-17 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | -8.333% | 135 | 205 | -73.939% |
| 2026-06-15 | 3.4000 | 3.6000 | 3.4000 | 3.6000 | +16.129% | 44 | 238 | -76.111% |
| 2026-06-12 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +21.569% | 1 | 238 | -72.258% |
| 2026-06-11 | 2.5000 | 2.5500 | 2.5000 | 2.5500 | -12.069% | 2 | 237 | -66.275% |
| 2026-06-10 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -14.706% | 1 | 236 | -70.345% |
| 2026-06-09 | 3.9000 | 4.0500 | 3.4000 | 3.4000 | -12.821% | 12 | 236 | -74.706% |
| 2026-06-08 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -9.091% | 1 | 236 | -77.949% |
| 2026-06-05 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | -19.057% | 1 | 236 | -79.953% |
| 2026-06-01 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -1.852% | 2 | 238 | -83.774% |
| 2026-05-28 | 4.8000 | 5.4000 | 4.8000 | 5.4000 | +9.091% | 58 | 291 | -84.074% |
| 2026-05-27 | 4.8000 | 4.9500 | 4.8000 | 4.9500 | -8.333% | 55 | 249 | -82.626% |
| 2026-05-26 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -8.475% | 1 | 249 | -84.074% |
| 2026-05-19 | 5.8000 | 5.9000 | 5.8000 | 5.9000 | -6.349% | 17 | 234 | -85.424% |
| 2026-05-15 | 6.7100 | 6.7100 | 6.3000 | 6.3000 | -20.253% | 73 | 162 | -86.349% |
| 2026-05-12 | 8.0800 | 8.0800 | 7.9000 | 7.9000 | -5.389% | 5 | 159 | -89.114% |
| 2026-05-11 | 8.3700 | 8.3700 | 8.3500 | 8.3500 | +0.845% | 10 | 169 | -89.701% |
| 2026-05-06 | 8.3000 | 8.3000 | 8.2800 | 8.2800 | +12.807% | 2 | 168 | -89.614% |
| 2026-05-01 | 7.3000 | 7.3400 | 7.3000 | 7.3400 | +13.798% | 2 | 166 | -88.283% |
| 2026-04-29 | 6.4200 | 6.4500 | 6.4200 | 6.4500 | -15.132% | 2 | 165 | -86.667% |
| 2026-04-28 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -5.941% | 3 | 162 | -88.684% |
| 2026-04-27 | 8.2500 | 8.2500 | 8.0800 | 8.0800 | -14.043% | 7 | 158 | -89.356% |
| 2026-04-22 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +6.818% | 1 | 158 | -90.851% |
| 2026-04-21 | 9.4000 | 9.4000 | 8.8000 | 8.8000 | -16.190% | 3 | 158 | -90.227% |
| 2026-04-15 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +0.962% | 1 | 158 | -91.810% |
| 2026-04-13 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -3.793% | 1 | 157 | -91.731% |
| 2026-04-09 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | +7.242% | 1 | 156 | -92.044% |
| 2026-04-07 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | +0.800% | 7 | 155 | -91.468% |
| 2026-04-06 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -9.091% | 1 | 151 | -91.400% |
| 2026-04-01 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +24.153% | 2 | 151 | -92.182% |
| 2026-03-30 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | +0.340% | 1 | 149 | -90.293% |
| 2026-03-27 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | +0.341% | 1 | 148 | -90.260% |
| 2026-03-25 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +22.222% | 6 | 148 | -90.227% |
| 2026-03-23 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -13.565% | 1 | 142 | -88.056% |
| 2026-03-20 | 8.6000 | 8.6000 | 8.3300 | 8.3300 | +4.125% | 5 | 142 | -89.676% |
| 2026-03-19 | 7.2000 | 9.0000 | 7.2000 | 8.0000 | -41.349% | 17 | 139 | -89.250% |
| 2026-03-16 | 13.6400 | 13.6400 | 13.6400 | 13.6400 | -18.810% | 2 | 133 | -93.695% |
| 2026-03-10 | 16.5000 | 16.8800 | 16.5000 | 16.8000 | +6.329% | 14 | 131 | -94.881% |
| 2026-03-06 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +5.615% | 1 | 125 | -94.557% |
| 2026-03-05 | 14.9600 | 14.9600 | 14.9600 | 14.9600 | -2.158% | 1 | 124 | -94.251% |
| 2026-03-03 | 15.2900 | 15.2900 | 15.2900 | 15.2900 | -9.527% | 8 | 124 | -94.375% |
| 2026-02-27 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +5.625% | 1 | 116 | -94.911% |
| 2026-02-25 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +3.964% | 1 | 116 | -94.625% |
| 2026-02-24 | 15.3900 | 15.3900 | 15.3900 | 15.3900 | -4.765% | 28 | 116 | -94.412% |
| 2026-02-23 | 16.1600 | 16.1600 | 16.1600 | 16.1600 | +12.770% | 1 | 130 | -94.678% |
| 2026-02-20 | 14.0500 | 14.3300 | 14.0500 | 14.3300 | +6.622% | 3 | 130 | -93.999% |
| 2026-02-19 | 13.4400 | 13.4400 | 13.4400 | 13.4400 | +0.373% | 2 | 130 | -93.601% |
| 2026-02-18 | 13.3900 | 13.3900 | 13.3900 | 13.3900 | +11.770% | 1 | 128 | -93.577% |
| 2026-02-17 | 11.1800 | 11.9900 | 11.1800 | 11.9800 | -6.260% | 30 | 127 | -92.821% |
| 2026-02-13 | 12.7800 | 12.7800 | 12.7800 | 12.7800 | +2.158% | 1 | 100 | -93.271% |
| 2026-02-12 | 12.9000 | 12.9000 | 12.5100 | 12.5100 | -11.901% | 2 | 100 | -93.125% |
| 2026-02-11 | 14.8000 | 14.8000 | 13.9200 | 14.2000 | -1.798% | 3 | 101 | -93.944% |
| 2026-02-09 | 14.2100 | 14.4900 | 14.2100 | 14.4600 | +28.078% | 4 | 100 | -94.053% |
| 2026-02-05 | 11.5800 | 11.5800 | 11.2900 | 11.2900 | -20.605% | 6 | 102 | -92.383% |
| 2026-02-03 | 14.0000 | 14.2200 | 13.4300 | 14.2200 | +43.636% | 12 | 108 | -93.952% |
| 2026-02-02 | 12.0000 | 12.2000 | 9.9000 | 9.9000 | -29.185% | 36 | 117 | -91.313% |
| 2026-01-30 | 16.3000 | 16.3000 | 12.9000 | 13.9800 | -28.344% | 8 | 89 | -93.848% |
| 2026-01-29 | 21.7200 | 21.8600 | 16.0000 | 19.5100 | +3.282% | 61 | 89 | -95.592% |
| 2026-01-28 | 18.8900 | 18.8900 | 18.8900 | 18.8900 | +28.503% | 2 | 105 | -95.447% |
| 2026-01-27 | 15.0000 | 15.0000 | 14.7000 | 14.7000 | +6.061% | 9 | 103 | -94.150% |
| 2026-01-26 | 13.6400 | 14.8000 | 13.6400 | 13.8600 | +17.458% | 60 | 104 | -93.795% |
| 2026-01-23 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +0.511% | 1 | 158 | -92.712% |
| 2026-01-22 | 10.8700 | 11.7400 | 10.6200 | 11.7400 | +9.720% | 11 | 159 | -92.675% |
| 2026-01-21 | 11.1500 | 11.1500 | 10.7000 | 10.7000 | +8.081% | 8 | 169 | -91.963% |
| 2026-01-20 | 9.5000 | 9.9000 | 9.2000 | 9.9000 | +22.829% | 38 | 166 | -91.313% |
| 2026-01-15 | 8.0600 | 8.0600 | 8.0600 | 8.0600 | +1.003% | 2 | 138 | -89.330% |
| 2026-01-12 | 8.3500 | 8.3600 | 7.9800 | 7.9800 | +14.000% | 10 | 136 | -89.223% |
| 2026-01-09 | 6.8000 | 7.0000 | 6.8000 | 7.0000 | +29.630% | 2 | 128 | -87.714% |
| 2026-01-02 | 5.5200 | 5.5200 | 5.4000 | 5.4000 | -1.996% | 2 | 126 | -84.074% |
| 2025-12-31 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | -16.515% | 1 | 124 | -84.392% |
| 2025-12-23 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +30.693% | 1 | 124 | -86.970% |
| 2025-12-18 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -3.442% | 2 | 125 | -82.970% |
| 2025-12-17 | 5.7900 | 5.7900 | 5.2200 | 5.2300 | +1.161% | 17 | 123 | -83.556% |
| 2025-12-16 | 5.3300 | 5.3300 | 5.0900 | 5.1700 | -0.577% | 17 | 138 | -83.366% |
| 2025-12-15 | 5.8300 | 5.8700 | 5.1400 | 5.2000 | -4.936% | 18 | 124 | -83.462% |
| 2025-12-12 | 5.2800 | 5.6600 | 5.2800 | 5.4700 | +13.017% | 18 | 139 | -84.278% |
| 2025-12-09 | 4.8800 | 4.9000 | 4.8000 | 4.8400 | +1.681% | 23 | 124 | -82.231% |
| 2025-12-08 | 4.8300 | 4.8400 | 4.7400 | 4.7600 | +1.277% | 23 | 137 | -81.933% |
| 2025-12-05 | 5.2200 | 5.2400 | 4.7000 | 4.7000 | -8.203% | 24 | 116 | -81.702% |
| 2025-12-04 | 5.0900 | 5.1500 | 5.0800 | 5.1200 | +1.992% | 23 | 132 | -83.203% |
| 2025-12-03 | 5.5800 | 5.5800 | 4.9800 | 5.0200 | +1.006% | 37 | 118 | -82.869% |
| 2025-12-02 | 4.9400 | 5.0000 | 4.7100 | 4.9700 | -6.754% | 38 | 143 | -82.696% |
| 2025-12-01 | 5.2800 | 5.3600 | 5.2700 | 5.3300 | +8.333% | 10 | 118 | -83.865% |
| 2025-11-28 | 5.0700 | 5.0900 | 4.9000 | 4.9200 | +1.235% | 10 | 126 | -82.520% |
| 2025-11-26 | 4.8600 | 4.8800 | 4.8600 | 4.8600 | +4.741% | 8 | 120 | -82.305% |
| 2025-11-25 | 4.5600 | 4.6600 | 4.5600 | 4.6400 | +6.667% | 18 | 120 | -81.466% |
| 2025-11-24 | 4.3000 | 4.3700 | 4.3000 | 4.3500 | +1.163% | 53 | 114 | -80.230% |
| 2025-11-21 | 4.3500 | 4.3600 | 4.2900 | 4.3000 | -1.826% | 19 | 68 | -80.000% |
| 2025-11-20 | 4.0900 | 4.8400 | 4.0900 | 4.3800 | -4.575% | 19 | 82 | -80.365% |
| 2025-11-19 | 4.3500 | 4.7300 | 4.3500 | 4.5900 | +7.746% | 27 | 68 | -81.264% |
| 2025-11-18 | 4.1800 | 4.2600 | 4.1500 | 4.2600 | +0.709% | 14 | 89 | -79.812% |
| 2025-11-17 | 4.5700 | 4.6300 | 4.2300 | 4.2300 | -4.944% | 35 | 75 | -79.669% |
| 2025-11-14 | 4.3000 | 4.4500 | 4.2000 | 4.4500 | -12.916% | 67 | 110 | -80.674% |
| 2025-11-13 | 5.1300 | 5.1300 | 5.1100 | 5.1100 | +0.591% | 18 | 43 | -83.170% |
| 2025-11-12 | 4.3500 | 5.1000 | 4.3500 | 5.0800 | +27.000% | 10 | 27 | -83.071% |
| 2025-11-11 | 3.9800 | 4.0400 | 3.9800 | 4.0000 | -4.535% | 42 | 21 | -78.500% |
| 2025-11-10 | 4.4100 | 4.5000 | 4.1000 | 4.1900 | +17.367% | 26 | 57 | -79.475% |
| 2025-11-07 | 3.5500 | 3.7200 | 3.5300 | 3.5700 | -1.108% | 32 | 31 | -75.910% |
| 2025-11-06 | 4.1300 | 4.1300 | 3.5500 | 3.6100 | +3.736% | 13 | 8 | -76.177% |
| 2025-11-05 | 3.4000 | 3.4900 | 3.4000 | 3.4800 | -27.500% | 9 | 12 | -75.287% |
| 2025-10-21 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -25.234% | 2 | 4 | -82.083% |
| 2025-10-20 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | +14.439% | 1 | 4 | -86.604% |
| 2025-10-16 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | +14.490% | 1 | 4 | -84.670% |
| 2025-10-14 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +63.333% | 1 | 4 | -82.449% |
| 2025-10-10 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +81.818% | 1 | 3 | -71.333% |
| 2025-09-17 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +3.125% | 1 | 2 | -47.879% |
| 2025-09-08 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 0.000% | 1 | 1 | -46.250% |