IAU270115P00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +35.821% | 1 | 341 | 0.000% |
| 2026-10-06 | 0.7000 | 0.7300 | 0.6700 | 0.6700 | -16.250% | 60 | 286 | +35.821% |
| 2026-10-02 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +6.667% | 1 | 286 | +13.750% |
| 2026-09-30 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -12.791% | 4 | 287 | +21.333% |
| 2026-09-29 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +56.364% | 2 | 287 | +5.814% |
| 2026-09-24 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | +10.000% | 2 | 287 | +65.455% |
| 2026-09-22 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 8 | 295 | +82.000% |
| 2026-09-21 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -16.667% | 1 | 294 | +82.000% |
| 2026-09-18 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 3 | 291 | +51.667% |
| 2026-09-16 | 0.8000 | 0.8000 | 0.6000 | 0.6000 | -25.000% | 13 | 291 | +51.667% |
| 2026-09-15 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +6.667% | 1 | 291 | +13.750% |
| 2026-09-14 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +31.579% | 4 | 295 | +21.333% |
| 2026-09-03 | 0.5000 | 0.6500 | 0.5000 | 0.5700 | -20.833% | 8 | 301 | +59.649% |
| 2026-09-01 | 1.0500 | 1.0500 | 0.7000 | 0.7200 | +26.316% | 6 | 299 | +26.389% |
| 2026-08-26 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +9.615% | 1 | 299 | +59.649% |
| 2026-08-24 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | -10.345% | 13 | 287 | +75.000% |
| 2026-08-21 | 0.5300 | 0.6200 | 0.5300 | 0.5800 | -13.433% | 5 | 284 | +56.897% |
| 2026-08-20 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +15.517% | 1 | 284 | +35.821% |
| 2026-08-19 | 0.6600 | 0.6900 | 0.5800 | 0.5800 | -18.310% | 3 | 285 | +56.897% |
| 2026-08-17 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -8.974% | 1 | 284 | +28.169% |
| 2026-08-14 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -4.878% | 5 | 289 | +16.667% |
| 2026-08-13 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | -6.818% | 3 | 287 | +10.976% |
| 2026-08-12 | 0.8500 | 0.8800 | 0.8500 | 0.8800 | -12.000% | 5 | 292 | +3.409% |
| 2026-08-11 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +11.111% | 4 | 293 | -9.000% |
| 2026-08-10 | 0.9700 | 1.0000 | 0.8900 | 0.9000 | -10.000% | 7 | 292 | +1.111% |
| 2026-08-07 | 0.9000 | 1.0000 | 0.9000 | 1.0000 | -13.043% | 5 | 292 | -9.000% |
| 2026-08-06 | 1.0900 | 1.1500 | 1.0900 | 1.1500 | +4.545% | 11 | 307 | -20.870% |
| 2026-08-05 | 1.3000 | 1.3100 | 1.1000 | 1.1000 | -28.571% | 14 | 309 | -17.273% |
| 2026-08-04 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -12.994% | 1 | 309 | -40.909% |
| 2026-07-30 | 1.7700 | 1.7900 | 1.7700 | 1.7700 | -11.500% | 10 | 299 | -48.588% |
| 2026-07-29 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +7.527% | 3 | 306 | -54.500% |
| 2026-07-24 | 1.9500 | 1.9500 | 1.8600 | 1.8600 | +12.048% | 10 | 297 | -51.075% |
| 2026-07-22 | 1.7500 | 1.7500 | 1.6600 | 1.6600 | -13.990% | 2 | 300 | -45.181% |
| 2026-07-21 | 2.1000 | 2.1000 | 1.9300 | 1.9300 | -26.054% | 11 | 294 | -52.850% |
| 2026-07-20 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +3.984% | 1 | 294 | -65.134% |
| 2026-07-17 | 2.5400 | 2.5400 | 2.5100 | 2.5100 | +6.809% | 5 | 289 | -63.745% |
| 2026-07-16 | 2.4300 | 2.4900 | 2.3500 | 2.3500 | +11.905% | 17 | 285 | -61.277% |
| 2026-07-15 | 2.2000 | 2.2000 | 2.1000 | 2.1000 | +5.000% | 5 | 290 | -56.667% |
| 2026-07-14 | 2.1000 | 2.1000 | 2.0000 | 2.0000 | -16.667% | 4 | 286 | -54.500% |
| 2026-07-13 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +9.091% | 1 | 285 | -62.083% |
| 2026-07-08 | 2.1000 | 2.2000 | 2.1000 | 2.2000 | +15.789% | 16 | 275 | -58.636% |
| 2026-07-07 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +10.465% | 1 | 274 | -52.105% |
| 2026-07-06 | 1.8000 | 1.8000 | 1.7000 | 1.7200 | -4.444% | 4 | 272 | -47.093% |
| 2026-07-02 | 1.7700 | 1.9000 | 1.7700 | 1.8000 | -23.404% | 6 | 272 | -49.444% |
| 2026-06-30 | 2.1000 | 2.4000 | 2.1000 | 2.3500 | +10.329% | 7 | 275 | -61.277% |
| 2026-06-26 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -11.983% | 1 | 276 | -57.277% |
| 2026-06-25 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -13.571% | 1 | 276 | -62.397% |
| 2026-06-24 | 2.6800 | 2.8000 | 2.5000 | 2.8000 | +43.590% | 21 | 262 | -67.500% |
| 2026-06-23 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | +56.000% | 3 | 259 | -53.333% |
| 2026-06-17 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -7.407% | 10 | 253 | -27.200% |
| 2026-06-16 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -38.636% | 6 | 253 | -32.593% |
| 2026-06-10 | 2.2000 | 2.2100 | 2.2000 | 2.2000 | +18.919% | 17 | 237 | -58.636% |
| 2026-06-09 | 1.6500 | 1.8500 | 1.6200 | 1.8500 | +23.333% | 13 | 229 | -50.811% |
| 2026-06-08 | 1.4100 | 1.5000 | 1.4100 | 1.5000 | -6.250% | 3 | 229 | -39.333% |
| 2026-06-05 | 1.4000 | 1.6000 | 1.3500 | 1.6000 | +45.455% | 8 | 223 | -43.125% |
| 2026-06-02 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -34.524% | 1 | 222 | -17.273% |
| 2026-05-28 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +26.316% | 8 | 222 | -45.833% |
| 2026-05-27 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -1.481% | 2 | 224 | -31.579% |
| 2026-05-19 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +42.105% | 4 | 224 | -32.593% |
| 2026-05-18 | 1.2200 | 1.2500 | 0.9500 | 0.9500 | -26.923% | 7 | 223 | -4.211% |
| 2026-05-15 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +27.451% | 1 | 223 | -30.000% |
| 2026-05-14 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -8.108% | 1 | 222 | -10.784% |
| 2026-05-13 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | -0.893% | 32 | 199 | -18.018% |
| 2026-05-12 | 1.0900 | 1.1700 | 1.0000 | 1.1200 | +4.673% | 41 | 182 | -18.750% |
| 2026-05-11 | 1.0700 | 1.0700 | 0.9500 | 1.0700 | -9.322% | 34 | 172 | -14.953% |
| 2026-04-21 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -15.714% | 1 | 171 | -22.881% |
| 2026-04-15 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -33.333% | 1 | 171 | -35.000% |
| 2026-04-02 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +40.000% | 1 | 170 | -56.667% |
| 2026-04-01 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -31.818% | 1 | 170 | -39.333% |
| 2026-03-30 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +1.382% | 1 | 171 | -58.636% |
| 2026-03-27 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -27.667% | 1 | 170 | -58.065% |
| 2026-03-26 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +17.647% | 5 | 170 | -69.667% |
| 2026-03-24 | 2.7500 | 2.7500 | 2.5500 | 2.5500 | +4.938% | 11 | 165 | -64.314% |
| 2026-03-23 | 2.0000 | 2.5800 | 1.9900 | 2.4300 | +30.645% | 7 | 164 | -62.551% |
| 2026-03-20 | 1.3800 | 1.8600 | 1.3800 | 1.8600 | +24.000% | 8 | 164 | -51.075% |
| 2026-03-19 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +57.895% | 1 | 159 | -39.333% |
| 2026-03-06 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -4.040% | 5 | 158 | -4.211% |
| 2026-03-03 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -1.000% | 1 | 158 | -8.081% |
| 2026-02-09 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -21.875% | 1 | 160 | -9.000% |
| 2026-02-05 | 1.2500 | 1.5000 | 0.9500 | 1.2800 | -5.185% | 25 | 159 | -28.906% |
| 2026-02-03 | 1.1600 | 1.3500 | 1.1600 | 1.3500 | -3.571% | 3 | 145 | -32.593% |
| 2026-02-02 | 1.2300 | 1.4000 | 1.2300 | 1.4000 | -15.152% | 101 | 145 | -35.000% |
| 2026-01-30 | 1.0000 | 1.6500 | 1.0000 | 1.6500 | +50.000% | 24 | 245 | -44.848% |
| 2026-01-29 | 1.9000 | 1.9000 | 1.0900 | 1.1000 | +83.333% | 121 | 262 | -17.273% |
| 2026-01-28 | 0.6800 | 0.6800 | 0.6000 | 0.6000 | -26.829% | 2 | 147 | +51.667% |
| 2026-01-27 | 0.5900 | 0.8200 | 0.5900 | 0.8200 | +36.667% | 11 | 146 | +10.976% |
| 2026-01-26 | 0.7000 | 0.7000 | 0.6000 | 0.6000 | -31.034% | 4 | 145 | +51.667% |
| 2026-01-23 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +8.750% | 3 | 146 | +4.598% |
| 2026-01-22 | 0.8900 | 0.8900 | 0.8000 | 0.8000 | -12.088% | 2 | 146 | +13.750% |
| 2026-01-20 | 0.9700 | 0.9700 | 0.9100 | 0.9100 | -4.211% | 2 | 144 | 0.000% |
| 2026-01-16 | 1.0000 | 1.0100 | 0.9500 | 0.9500 | -30.147% | 3 | 145 | -4.211% |
| 2026-01-15 | 1.1000 | 1.3600 | 1.0000 | 1.3600 | -4.895% | 103 | 145 | -33.088% |
| 2026-01-14 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +43.000% | 2 | 50 | -36.364% |
| 2026-01-13 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -17.355% | 5 | 50 | -9.000% |
| 2026-01-12 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -16.552% | 1 | 50 | -24.793% |
| 2026-01-05 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -14.706% | 31 | 50 | -37.241% |
| 2025-12-29 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +17.241% | 1 | 80 | -46.471% |
| 2025-12-24 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 0.000% | 2 | 80 | -37.241% |
| 2025-12-15 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -23.684% | 2 | 80 | -37.241% |
| 2025-12-11 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +5.556% | 1 | 80 | -52.105% |
| 2025-12-10 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -40.000% | 5 | 79 | -49.444% |
| 2025-11-24 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +3.093% | 2 | 80 | -69.667% |
| 2025-11-17 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | +14.118% | 1 | 79 | -68.729% |
| 2025-11-11 | 2.5100 | 2.5500 | 2.5100 | 2.5500 | -13.265% | 6 | 78 | -64.314% |
| 2025-10-29 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -5.769% | 1 | 79 | -69.048% |
| 2025-10-28 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -27.442% | 1 | 78 | -70.833% |
| 2025-10-24 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +91.111% | 5 | 79 | -78.837% |
| 2025-10-23 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -34.402% | 1 | 74 | -59.556% |
| 2025-10-22 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | +38.306% | 2 | 74 | -73.469% |
| 2025-10-21 | 2.6000 | 3.1000 | 2.4800 | 2.4800 | +22.772% | 19 | 75 | -63.306% |
| 2025-10-20 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -0.980% | 1 | 57 | -54.950% |
| 2025-10-16 | 2.2500 | 2.2500 | 1.6900 | 2.0400 | -8.520% | 34 | 56 | -55.392% |
| 2025-10-14 | 1.9800 | 2.2300 | 1.9800 | 2.2300 | -7.083% | 3 | 23 | -59.193% |
| 2025-10-13 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -2.041% | 1 | 21 | -62.083% |
| 2025-10-10 | 2.6500 | 2.6500 | 2.4500 | 2.4500 | +0.410% | 14 | 20 | -62.857% |
| 2025-10-09 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +1.245% | 1 | 20 | -62.705% |
| 2025-10-08 | 2.3800 | 2.4100 | 2.3800 | 2.4100 | -10.741% | 14 | 19 | -62.241% |
| 2025-10-07 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +1.887% | 1 | 8 | -66.296% |
| 2025-10-06 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -12.541% | 1 | 8 | -65.660% |
| 2025-10-03 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -15.833% | 1 | 8 | -69.967% |
| 2025-09-29 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -12.833% | 4 | 7 | -74.722% |
| 2025-09-24 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -1.196% | 2 | 10 | -77.966% |
| 2025-09-22 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -5.430% | 4 | 8 | -78.230% |
| 2025-09-16 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -16.604% | 1 | 5 | -79.412% |
| 2025-09-05 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -10.169% | 1 | 5 | -82.830% |
| 2025-09-02 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -26.250% | 1 | 4 | -84.576% |
| 2025-08-11 | 7.9000 | 8.0000 | 7.9000 | 8.0000 | +17.302% | 2 | 4 | -88.625% |
| 2025-07-22 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -13.997% | 1 | 4 | -86.657% |
| 2025-07-18 | 7.8500 | 7.9300 | 7.8500 | 7.9300 | -3.293% | 2 | 4 | -88.525% |
| 2025-06-23 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +2.372% | 1 | 2 | -88.902% |
| 2025-06-20 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | 0.000% | 2 | 1 | -88.639% |