IAU270115P00081000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 5.5000 | 5.5300 | 5.5000 | 5.5300 | +10.600% | 2 | 239 | 0.000% |
| 2026-10-05 | 4.9600 | 5.0000 | 4.9000 | 5.0000 | +8.225% | 4 | 238 | +10.600% |
| 2026-10-01 | 4.6000 | 4.6200 | 4.6000 | 4.6200 | +24.865% | 2 | 237 | +19.697% |
| 2026-09-24 | 3.8500 | 3.8500 | 3.7000 | 3.7000 | +2.778% | 8 | 241 | +49.459% |
| 2026-09-23 | 3.4000 | 3.7000 | 3.4000 | 3.6000 | +7.463% | 3 | 240 | +53.611% |
| 2026-09-22 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | +4.687% | 4 | 238 | +65.075% |
| 2026-09-21 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +4.918% | 1 | 237 | +72.813% |
| 2026-09-18 | 3.2000 | 3.2000 | 3.0500 | 3.0500 | -12.857% | 29 | 229 | +81.311% |
| 2026-09-17 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -4.110% | 1 | 229 | +58.000% |
| 2026-09-16 | 3.7500 | 3.7500 | 3.6500 | 3.6500 | +1.389% | 2 | 230 | +51.507% |
| 2026-09-10 | 3.7500 | 3.7500 | 3.6000 | 3.6000 | +5.882% | 2 | 230 | +53.611% |
| 2026-09-08 | 3.4500 | 3.4500 | 3.3500 | 3.4000 | +10.390% | 4 | 230 | +62.647% |
| 2026-08-28 | 2.6000 | 3.0800 | 2.6000 | 3.0800 | +18.462% | 2 | 230 | +79.545% |
| 2026-08-27 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +6.122% | 30 | 230 | +112.692% |
| 2026-08-25 | 2.4300 | 2.4500 | 2.4300 | 2.4500 | -14.035% | 30 | 215 | +125.714% |
| 2026-08-19 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -24.403% | 1 | 215 | +94.035% |
| 2026-08-18 | 3.4200 | 3.7700 | 3.4200 | 3.7700 | +16.000% | 2 | 213 | +46.684% |
| 2026-08-17 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -9.722% | 1 | 212 | +70.154% |
| 2026-08-14 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -13.669% | 1 | 212 | +53.611% |
| 2026-08-07 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | -14.021% | 1 | 211 | +32.614% |
| 2026-08-06 | 5.0300 | 5.0300 | 4.8500 | 4.8500 | -0.206% | 9 | 212 | +14.021% |
| 2026-08-05 | 5.0000 | 5.2500 | 4.8600 | 4.8600 | -20.328% | 5 | 211 | +13.786% |
| 2026-08-04 | 6.3900 | 6.3900 | 6.1000 | 6.1000 | -10.294% | 18 | 210 | -9.344% |
| 2026-08-03 | 6.9000 | 6.9000 | 6.8000 | 6.8000 | +1.493% | 8 | 207 | -18.676% |
| 2026-07-31 | 6.9000 | 6.9000 | 6.7000 | 6.7000 | -8.219% | 4 | 206 | -17.463% |
| 2026-07-29 | 7.0500 | 7.3400 | 7.0500 | 7.3000 | +8.148% | 12 | 208 | -24.247% |
| 2026-07-28 | 7.2500 | 7.2500 | 6.7500 | 6.7500 | +6.299% | 18 | 208 | -18.074% |
| 2026-07-27 | 6.5000 | 6.5500 | 6.2500 | 6.3500 | -5.926% | 40 | 197 | -12.913% |
| 2026-07-24 | 6.9000 | 6.9000 | 6.4500 | 6.7500 | -1.460% | 38 | 197 | -18.074% |
| 2026-07-23 | 6.8000 | 6.9500 | 6.6000 | 6.8500 | +21.239% | 106 | 178 | -19.270% |
| 2026-07-22 | 5.9500 | 6.0500 | 5.6500 | 5.6500 | -15.038% | 18 | 178 | -2.124% |
| 2026-07-21 | 6.8500 | 6.8500 | 6.5000 | 6.6500 | -9.524% | 42 | 178 | -16.842% |
| 2026-07-20 | 7.5000 | 7.6000 | 7.3500 | 7.3500 | -0.676% | 10 | 177 | -24.762% |
| 2026-07-17 | 7.5000 | 7.7500 | 7.4000 | 7.4000 | -2.632% | 14 | 175 | -25.270% |
| 2026-07-16 | 7.6000 | 7.8500 | 7.6000 | 7.6000 | +11.765% | 4 | 175 | -27.237% |
| 2026-07-15 | 6.9000 | 6.9000 | 6.8000 | 6.8000 | +0.741% | 4 | 173 | -18.676% |
| 2026-07-14 | 6.7500 | 6.9000 | 6.5500 | 6.7500 | -11.184% | 74 | 152 | -18.074% |
| 2026-07-13 | 6.8500 | 7.6500 | 6.7000 | 7.6000 | +20.635% | 53 | 148 | -27.237% |
| 2026-07-10 | 6.6500 | 6.6500 | 6.3000 | 6.3000 | +3.279% | 10 | 147 | -12.222% |
| 2026-07-09 | 6.3000 | 6.4500 | 6.1000 | 6.1000 | -15.278% | 14 | 147 | -9.344% |
| 2026-07-08 | 6.8000 | 7.4000 | 6.7000 | 7.2000 | +14.286% | 70 | 139 | -23.194% |
| 2026-07-07 | 5.8000 | 6.6000 | 5.8000 | 6.3000 | -16.000% | 473 | 18 | -12.222% |
| 2026-06-29 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +10.294% | 1 | 18 | -26.267% |
| 2026-06-26 | 6.9000 | 6.9500 | 6.8000 | 6.8000 | -10.526% | 26 | 13 | -18.676% |
| 2026-06-25 | 7.7000 | 7.8500 | 7.6000 | 7.6000 | -1.935% | 4 | 11 | -27.237% |
| 2026-06-24 | 8.0000 | 8.0000 | 7.7500 | 7.7500 | +76.136% | 2 | 11 | -28.645% |
| 2026-06-16 | 4.4600 | 4.5000 | 4.3000 | 4.4000 | -37.143% | 10 | 8 | +25.682% |
| 2026-06-11 | 7.2500 | 7.2500 | 7.0000 | 7.0000 | +44.033% | 4 | 7 | -21.000% |
| 2026-06-08 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | +15.714% | 5 | 3 | +13.786% |
| 2026-04-08 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -15.663% | 1 | 3 | +31.667% |
| 2026-04-07 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | +77.857% | 1 | 3 | +11.044% |
| 2026-02-23 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -20.000% | 1 | 2 | +97.500% |
| 2026-01-30 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +40.000% | 1 | 3 | +58.000% |
| 2026-01-23 | 2.5500 | 2.5500 | 2.5000 | 2.5000 | -34.383% | 2 | 3 | +121.200% |
| 2026-01-12 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | -19.280% | 1 | 3 | +45.144% |
| 2025-12-23 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -5.600% | 1 | 3 | +17.161% |
| 2025-12-19 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -12.281% | 1 | 3 | +10.600% |
| 2025-12-18 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -0.870% | 2 | 2 | -2.982% |
| 2025-12-11 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -17.857% | 1 | 1 | -3.826% |
| 2025-11-13 | 6.9500 | 7.0000 | 6.9500 | 7.0000 | +2.041% | 2 | 1 | -21.000% |
| 2025-11-12 | 7.2500 | 7.2700 | 6.8600 | 6.8600 | -5.769% | 4 | 2 | -19.388% |
| 2025-10-08 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 0.000% | 2 | 2 | -24.038% |