IAU270115P00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +3.288% | 1 | 470 | 0.000% |
| 2026-10-06 | 11.8600 | 11.8600 | 11.8600 | 11.8600 | -1.167% | 1 | 470 | +3.288% |
| 2026-09-28 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +21.212% | 1 | 470 | +2.083% |
| 2026-09-23 | 10.3000 | 10.3000 | 9.8900 | 9.9000 | +17.160% | 3 | 469 | +23.737% |
| 2026-09-18 | 9.0800 | 9.8000 | 8.3000 | 8.4500 | -6.733% | 7 | 471 | +44.970% |
| 2026-09-17 | 9.0000 | 9.0600 | 9.0000 | 9.0600 | -15.327% | 2 | 470 | +35.210% |
| 2026-09-14 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +20.904% | 1 | 470 | +14.486% |
| 2026-09-08 | 8.8500 | 8.9000 | 8.8000 | 8.8500 | +14.935% | 4 | 471 | +38.418% |
| 2026-09-03 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -6.440% | 5 | 471 | +59.091% |
| 2026-08-31 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | +0.611% | 1 | 470 | +48.846% |
| 2026-08-28 | 7.8800 | 8.2500 | 7.8500 | 8.1800 | +23.565% | 14 | 469 | +49.756% |
| 2026-08-25 | 6.3000 | 6.6200 | 6.3000 | 6.6200 | +3.437% | 2 | 470 | +85.045% |
| 2026-08-24 | 6.0000 | 6.4300 | 6.0000 | 6.4000 | -2.588% | 10 | 469 | +91.406% |
| 2026-08-21 | 6.5000 | 6.7100 | 6.5000 | 6.5700 | -12.400% | 5 | 464 | +86.454% |
| 2026-08-20 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 0.000% | 1 | 463 | +63.333% |
| 2026-08-19 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -18.655% | 10 | 453 | +63.333% |
| 2026-08-18 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | -0.324% | 1 | 453 | +32.863% |
| 2026-08-13 | 9.1000 | 9.5000 | 9.1000 | 9.2500 | -15.525% | 4 | 453 | +32.432% |
| 2026-08-06 | 11.3000 | 11.3500 | 10.9500 | 10.9500 | +3.302% | 18 | 454 | +11.872% |
| 2026-08-05 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -19.392% | 1 | 454 | +15.566% |
| 2026-07-30 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -6.738% | 1 | 454 | -6.844% |
| 2026-07-23 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -3.623% | 1 | 454 | -13.121% |
| 2026-07-20 | 14.6300 | 14.6300 | 14.6300 | 14.6300 | -4.066% | 1 | 455 | -16.268% |
| 2026-07-16 | 15.6000 | 15.6000 | 15.2500 | 15.2500 | -0.974% | 3 | 453 | -19.672% |
| 2026-06-24 | 15.0000 | 15.4000 | 15.0000 | 15.4000 | +18.462% | 2 | 453 | -20.455% |
| 2026-06-23 | 13.1000 | 13.1000 | 12.8000 | 13.0000 | +7.527% | 10 | 453 | -5.769% |
| 2026-06-22 | 12.0500 | 12.2000 | 11.7000 | 12.0900 | +5.130% | 29 | 451 | +1.323% |
| 2026-06-18 | 10.9000 | 11.6000 | 10.8900 | 11.5000 | +0.701% | 47 | 449 | +6.522% |
| 2026-06-17 | 10.1500 | 11.4200 | 9.5000 | 11.4200 | +14.200% | 40 | 444 | +7.268% |
| 2026-06-15 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -14.530% | 1 | 444 | +22.500% |
| 2026-06-12 | 11.9500 | 12.0200 | 11.6500 | 11.7000 | -7.874% | 16 | 443 | +4.701% |
| 2026-06-11 | 14.0000 | 14.2000 | 12.7000 | 12.7000 | -8.303% | 39 | 435 | -3.543% |
| 2026-06-10 | 14.0000 | 14.0000 | 12.4500 | 13.8500 | +23.771% | 17 | 430 | -11.552% |
| 2026-06-09 | 10.3000 | 11.3000 | 10.0000 | 11.1900 | +10.792% | 90 | 430 | +9.473% |
| 2026-06-08 | 10.0500 | 10.4000 | 9.9500 | 10.1000 | -0.980% | 163 | 400 | +21.287% |
| 2026-06-05 | 9.5600 | 10.4000 | 9.5600 | 10.2000 | +22.892% | 18 | 403 | +20.098% |
| 2026-06-04 | 8.1000 | 8.4000 | 8.0500 | 8.3000 | -5.143% | 26 | 398 | +47.590% |
| 2026-06-03 | 8.7500 | 8.8000 | 8.5500 | 8.7500 | -2.778% | 84 | 369 | +40.000% |
| 2026-05-28 | 9.1200 | 9.2500 | 8.9000 | 9.0000 | +3.448% | 38 | 371 | +36.111% |
| 2026-05-27 | 9.2000 | 9.3000 | 8.6000 | 8.7000 | +5.072% | 139 | 347 | +40.805% |
| 2026-05-26 | 8.1000 | 8.6000 | 7.9000 | 8.2800 | +2.222% | 127 | 310 | +47.947% |
| 2026-05-22 | 8.2000 | 8.4000 | 8.0000 | 8.1000 | +4.922% | 93 | 305 | +51.235% |
| 2026-05-21 | 8.5000 | 8.6000 | 7.7200 | 7.7200 | -3.379% | 106 | 294 | +58.679% |
| 2026-05-20 | 8.7000 | 9.0000 | 7.9900 | 7.9900 | -8.161% | 83 | 266 | +53.317% |
| 2026-05-19 | 8.8000 | 8.9500 | 8.6000 | 8.7000 | +8.075% | 17 | 261 | +40.805% |
| 2026-05-18 | 8.0000 | 8.4000 | 7.8000 | 8.0500 | -4.167% | 76 | 251 | +52.174% |
| 2026-05-15 | 8.2000 | 8.5000 | 8.1000 | 8.4000 | +18.644% | 32 | 246 | +45.833% |
| 2026-05-14 | 6.9500 | 7.2000 | 6.9000 | 7.0800 | +9.259% | 10 | 245 | +73.023% |
| 2026-05-08 | 6.5800 | 6.5800 | 6.4800 | 6.4800 | -3.284% | 6 | 246 | +89.043% |
| 2026-05-07 | 6.7000 | 6.8000 | 6.7000 | 6.7000 | -1.471% | 4 | 247 | +82.836% |
| 2026-05-06 | 6.7000 | 6.8000 | 6.7000 | 6.8000 | -16.049% | 5 | 249 | +80.147% |
| 2026-05-05 | 8.1000 | 8.1000 | 8.0000 | 8.1000 | +1.250% | 4 | 249 | +51.235% |
| 2026-05-04 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +5.402% | 3 | 246 | +53.125% |
| 2026-04-30 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | -8.444% | 1 | 244 | +61.397% |
| 2026-04-29 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | +19.971% | 1 | 244 | +47.768% |
| 2026-04-23 | 6.9000 | 6.9100 | 6.9000 | 6.9100 | +0.145% | 5 | 244 | +77.279% |
| 2026-04-22 | 7.0000 | 7.0000 | 6.9000 | 6.9000 | +2.679% | 4 | 244 | +77.536% |
| 2026-04-21 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | +6.161% | 1 | 243 | +82.292% |
| 2026-04-20 | 6.6500 | 6.6500 | 6.2300 | 6.3300 | -1.094% | 11 | 235 | +93.523% |
| 2026-04-17 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -7.246% | 4 | 235 | +91.406% |
| 2026-04-15 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +0.291% | 1 | 236 | +77.536% |
| 2026-04-14 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | -7.278% | 1 | 236 | +78.052% |
| 2026-04-10 | 7.4300 | 7.4300 | 7.4200 | 7.4200 | -1.067% | 6 | 235 | +65.094% |
| 2026-04-09 | 7.3000 | 7.5000 | 7.3000 | 7.5000 | -13.793% | 4 | 234 | +63.333% |
| 2026-04-07 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -1.136% | 1 | 234 | +40.805% |
| 2026-04-02 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +0.571% | 1 | 234 | +39.205% |
| 2026-04-01 | 8.6000 | 8.7500 | 8.6000 | 8.7500 | -27.626% | 3 | 234 | +40.000% |
| 2026-03-26 | 12.0900 | 12.0900 | 12.0900 | 12.0900 | +23.620% | 5 | 233 | +1.323% |
| 2026-03-25 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | -16.123% | 2 | 236 | +25.256% |
| 2026-03-24 | 11.6600 | 11.6600 | 11.6600 | 11.6600 | -0.171% | 1 | 238 | +5.060% |
| 2026-03-23 | 9.4000 | 11.6800 | 9.4000 | 11.6800 | +15.644% | 8 | 239 | +4.880% |
| 2026-03-20 | 8.7000 | 10.1000 | 8.7000 | 10.1000 | +10.989% | 11 | 234 | +21.287% |
| 2026-03-19 | 8.7800 | 9.1000 | 8.7800 | 9.1000 | +63.082% | 6 | 226 | +34.615% |
| 2026-03-16 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | +18.220% | 1 | 227 | +119.534% |
| 2026-03-10 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -14.182% | 1 | 227 | +159.534% |
| 2026-03-09 | 5.5200 | 5.5200 | 5.5000 | 5.5000 | +2.804% | 2 | 227 | +122.727% |
| 2026-03-06 | 5.3900 | 5.3900 | 5.3200 | 5.3500 | -5.310% | 6 | 229 | +128.972% |
| 2026-03-05 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +1.802% | 2 | 227 | +116.814% |
| 2026-03-03 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +16.352% | 1 | 227 | +120.721% |
| 2026-03-02 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | -3.245% | 5 | 227 | +156.813% |
| 2026-02-27 | 4.9400 | 4.9400 | 4.9300 | 4.9300 | -12.743% | 2 | 224 | +148.479% |
| 2026-02-24 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +8.654% | 1 | 225 | +116.814% |
| 2026-02-23 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -5.455% | 2 | 225 | +135.577% |
| 2026-02-20 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -7.718% | 2 | 225 | +122.727% |
| 2026-02-19 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | -4.640% | 1 | 225 | +105.537% |
| 2026-02-17 | 6.5000 | 6.5000 | 6.2500 | 6.2500 | +17.925% | 4 | 225 | +96.000% |
| 2026-02-13 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +13.978% | 1 | 224 | +131.132% |
| 2026-02-11 | 4.9800 | 4.9800 | 4.6500 | 4.6500 | -15.146% | 3 | 224 | +163.441% |
| 2026-02-09 | 6.5300 | 6.5300 | 5.4700 | 5.4800 | -15.822% | 6 | 225 | +123.540% |
| 2026-02-06 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | -5.240% | 1 | 221 | +88.172% |
| 2026-02-04 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | -4.716% | 1 | 222 | +78.311% |
| 2026-02-03 | 7.1700 | 7.7700 | 7.1700 | 7.2100 | -16.454% | 229 | 221 | +69.903% |
| 2026-02-02 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | +7.072% | 1 | 21 | +41.947% |
| 2026-01-30 | 6.0400 | 8.0600 | 6.0400 | 8.0600 | +49.259% | 4 | 22 | +51.985% |
| 2026-01-29 | 5.2000 | 5.4000 | 4.5500 | 5.4000 | +24.138% | 4 | 21 | +126.852% |
| 2026-01-28 | 4.5000 | 4.5000 | 4.3500 | 4.3500 | -13.000% | 5 | 18 | +181.609% |
| 2026-01-26 | 4.8800 | 5.0000 | 4.8800 | 5.0000 | -12.281% | 8 | 13 | +145.000% |
| 2026-01-23 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -15.556% | 1 | 6 | +114.912% |
| 2026-01-20 | 6.7000 | 7.0000 | 6.7000 | 6.7500 | -13.462% | 3 | 5 | +81.481% |
| 2026-01-14 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +0.645% | 1 | 3 | +57.051% |
| 2026-01-13 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -30.742% | 1 | 2 | +58.065% |
| 2025-12-12 | 11.1900 | 11.1900 | 11.1900 | 11.1900 | -25.400% | 8 | 1 | +9.473% |
| 2025-10-31 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -4.883% | 1 | 9 | -18.333% |
| 2025-10-22 | 15.7700 | 15.7700 | 15.7700 | 15.7700 | +38.943% | 8 | 9 | -22.321% |
| 2025-10-20 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -44.634% | 1 | 1 | +7.930% |
| 2025-09-17 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | 0.000% | 3 | 0 | -40.244% |