IAU270115P00078000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 2.7400 | 2.8100 | 2.7400 | 2.8000 | +7.692% | 68 | 544 | 0.000% |
| 2026-10-12 | 2.8000 | 2.8000 | 2.6000 | 2.6000 | -21.212% | 6 | 547 | +7.692% |
| 2026-10-07 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +6.452% | 20 | 547 | -15.152% |
| 2026-10-05 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +6.529% | 3 | 547 | -9.677% |
| 2026-10-02 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -7.029% | 5 | 542 | -3.780% |
| 2026-09-30 | 2.8800 | 3.1300 | 2.8800 | 3.1300 | -0.635% | 3 | 542 | -10.543% |
| 2026-09-29 | 3.2700 | 3.2700 | 3.1000 | 3.1500 | -12.500% | 23 | 519 | -11.111% |
| 2026-09-28 | 3.3000 | 3.6000 | 3.2800 | 3.6000 | +46.939% | 20 | 519 | -22.222% |
| 2026-09-24 | 2.4000 | 2.4500 | 2.4000 | 2.4500 | +11.364% | 44 | 478 | +14.286% |
| 2026-09-23 | 2.3500 | 2.3500 | 2.2000 | 2.2000 | -12.000% | 2 | 478 | +27.273% |
| 2026-09-16 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -15.254% | 8 | 470 | +12.000% |
| 2026-09-14 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +23.950% | 1 | 470 | -5.085% |
| 2026-09-08 | 2.4000 | 2.6000 | 2.3800 | 2.3800 | +22.051% | 100 | 470 | +17.647% |
| 2026-09-03 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -11.364% | 1 | 470 | +43.590% |
| 2026-09-02 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -12.000% | 100 | 370 | +27.273% |
| 2026-09-01 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +59.236% | 21 | 349 | +12.000% |
| 2026-08-25 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +4.667% | 10 | 344 | +78.344% |
| 2026-08-24 | 1.4400 | 1.5000 | 1.4400 | 1.5000 | -23.858% | 2 | 343 | +86.667% |
| 2026-08-19 | 2.0500 | 2.0500 | 1.9700 | 1.9700 | -21.200% | 3 | 343 | +42.132% |
| 2026-08-18 | 2.5000 | 2.6000 | 2.5000 | 2.5000 | +11.111% | 5 | 340 | +12.000% |
| 2026-08-17 | 2.2000 | 2.3000 | 2.2000 | 2.2500 | -10.000% | 3 | 339 | +24.444% |
| 2026-08-14 | 2.3000 | 2.5000 | 2.3000 | 2.5000 | +1.215% | 12 | 336 | +12.000% |
| 2026-08-13 | 2.4800 | 2.5000 | 2.4700 | 2.4700 | -7.491% | 3 | 335 | +13.360% |
| 2026-08-11 | 2.6100 | 2.6700 | 2.6100 | 2.6700 | -4.643% | 2 | 336 | +4.869% |
| 2026-08-10 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -16.418% | 1 | 335 | 0.000% |
| 2026-08-06 | 3.3000 | 3.4500 | 3.2500 | 3.3500 | +1.515% | 6 | 336 | -16.418% |
| 2026-08-05 | 3.5000 | 3.5000 | 3.2400 | 3.3000 | -25.000% | 14 | 332 | -15.152% |
| 2026-08-04 | 4.4500 | 4.4500 | 4.3500 | 4.4000 | -9.278% | 6 | 333 | -36.364% |
| 2026-08-03 | 5.0500 | 5.0500 | 4.8500 | 4.8500 | -3.960% | 14 | 330 | -42.268% |
| 2026-07-31 | 5.1500 | 5.1500 | 5.0400 | 5.0500 | +14.773% | 4 | 331 | -44.554% |
| 2026-07-29 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -13.725% | 1 | 331 | -36.364% |
| 2026-07-28 | 5.3000 | 5.3000 | 5.1000 | 5.1000 | +10.870% | 6 | 330 | -45.098% |
| 2026-07-27 | 4.9000 | 4.9000 | 4.6000 | 4.6000 | -4.167% | 4 | 328 | -39.130% |
| 2026-07-24 | 4.9300 | 4.9300 | 4.8000 | 4.8000 | -4.950% | 2 | 329 | -41.667% |
| 2026-07-23 | 5.0000 | 5.1000 | 5.0000 | 5.0500 | +18.824% | 6 | 329 | -44.554% |
| 2026-07-22 | 4.4000 | 4.4000 | 4.1500 | 4.2500 | -15.000% | 19 | 322 | -34.118% |
| 2026-07-21 | 5.1000 | 5.4000 | 5.0000 | 5.0000 | -9.910% | 24 | 318 | -44.000% |
| 2026-07-20 | 5.7500 | 5.7500 | 5.5000 | 5.5500 | +5.714% | 18 | 314 | -49.550% |
| 2026-07-15 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -8.696% | 1 | 314 | -46.667% |
| 2026-07-13 | 5.6000 | 5.8000 | 5.6000 | 5.7500 | +23.656% | 27 | 305 | -51.304% |
| 2026-07-10 | 4.6600 | 4.8500 | 4.6500 | 4.6500 | -8.824% | 13 | 307 | -39.785% |
| 2026-07-08 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +10.870% | 1 | 308 | -45.098% |
| 2026-07-07 | 4.3000 | 4.6000 | 4.3000 | 4.6000 | +4.545% | 15 | 307 | -39.130% |
| 2026-07-06 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -21.429% | 11 | 306 | -36.364% |
| 2026-06-29 | 5.6000 | 5.7000 | 5.6000 | 5.6000 | +3.704% | 6 | 307 | -50.000% |
| 2026-06-26 | 5.2000 | 5.4000 | 5.1000 | 5.4000 | -6.897% | 21 | 326 | -48.148% |
| 2026-06-25 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -6.752% | 1 | 328 | -51.724% |
| 2026-06-24 | 5.9600 | 6.2200 | 5.9600 | 6.2200 | +29.583% | 2 | 328 | -54.984% |
| 2026-06-23 | 4.9000 | 4.9000 | 4.6000 | 4.8000 | +11.628% | 289 | 139 | -41.667% |
| 2026-06-22 | 4.3000 | 4.3500 | 4.1000 | 4.3000 | +3.614% | 23 | 133 | -34.884% |
| 2026-06-18 | 3.8000 | 4.3000 | 3.6500 | 4.1500 | +31.746% | 99 | 111 | -32.530% |
| 2026-06-17 | 3.3000 | 3.4000 | 3.1500 | 3.1500 | -4.545% | 6 | 109 | -11.111% |
| 2026-06-16 | 3.2400 | 3.5000 | 3.2000 | 3.3000 | +3.125% | 26 | 110 | -15.152% |
| 2026-06-15 | 3.4100 | 3.4100 | 3.1300 | 3.2000 | -41.818% | 30 | 109 | -12.500% |
| 2026-06-11 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +7.843% | 20 | 89 | -49.091% |
| 2026-06-10 | 4.7600 | 5.2000 | 4.5000 | 5.1000 | +29.114% | 137 | 82 | -45.098% |
| 2026-06-09 | 4.0500 | 4.0500 | 3.9500 | 3.9500 | +12.536% | 2 | 82 | -29.114% |
| 2026-06-08 | 3.4800 | 3.6000 | 3.4800 | 3.5100 | +15.082% | 21 | 63 | -20.228% |
| 2026-06-05 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -1.613% | 1 | 62 | -8.197% |
| 2026-05-28 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -2.208% | 20 | 42 | -9.677% |
| 2026-05-19 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +29.388% | 2 | 44 | -11.672% |
| 2026-05-18 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +2.510% | 2 | 42 | +14.286% |
| 2026-05-13 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | +0.420% | 2 | 40 | +17.155% |
| 2026-05-12 | 2.3500 | 2.3800 | 2.3500 | 2.3800 | -45.909% | 3 | 37 | +17.647% |
| 2026-03-23 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +114.634% | 1 | 37 | -36.364% |
| 2026-03-16 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -4.651% | 1 | 38 | +36.585% |
| 2026-02-23 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +23.563% | 1 | 38 | +30.233% |
| 2026-01-29 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -1.695% | 1 | 37 | +60.920% |
| 2026-01-28 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -11.940% | 1 | 40 | +58.192% |
| 2026-01-23 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -42.075% | 1 | 41 | +39.303% |
| 2026-01-08 | 3.5000 | 3.5000 | 3.4700 | 3.4700 | +15.667% | 6 | 41 | -19.308% |
| 2026-01-07 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -18.919% | 10 | 36 | -6.667% |
| 2026-01-05 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -9.756% | 2 | 26 | -24.324% |
| 2025-12-15 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +9.920% | 1 | 26 | -31.707% |
| 2025-12-12 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -43.053% | 1 | 26 | -24.933% |
| 2025-11-17 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -2.675% | 1 | 25 | -57.252% |
| 2025-10-27 | 6.6800 | 6.7300 | 6.6800 | 6.7300 | +19.326% | 5 | 20 | -58.395% |
| 2025-10-23 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | -9.904% | 1 | 20 | -50.355% |
| 2025-10-22 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | +3.814% | 10 | 19 | -55.272% |
| 2025-10-21 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | +28.298% | 10 | 19 | -53.566% |
| 2025-10-17 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +3.753% | 1 | 9 | -40.426% |
| 2025-10-16 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -10.297% | 1 | 8 | -38.190% |
| 2025-10-15 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -5.075% | 4 | 8 | -44.554% |
| 2025-10-14 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 0.000% | 4 | 4 | -47.368% |