IAU270617C00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 2.8500 | 2.9500 | 2.8500 | 2.9500 | -4.839% | 2 | 831 | 0.000% |
| 2026-10-09 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +14.815% | 2 | 829 | -4.839% |
| 2026-10-08 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -8.784% | 1 | 829 | +9.259% |
| 2026-10-06 | 2.9000 | 2.9600 | 2.9000 | 2.9600 | +16.078% | 50 | 797 | -0.338% |
| 2026-10-05 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -14.716% | 1 | 798 | +15.686% |
| 2026-10-02 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -5.079% | 5 | 793 | -1.338% |
| 2026-09-30 | 3.5000 | 3.5000 | 3.1500 | 3.1500 | +5.351% | 2 | 799 | -6.349% |
| 2026-09-28 | 3.2000 | 3.2000 | 2.9900 | 2.9900 | -27.073% | 32 | 799 | -1.338% |
| 2026-09-23 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -8.889% | 1 | 799 | -28.049% |
| 2026-09-22 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -4.255% | 1 | 799 | -34.444% |
| 2026-09-21 | 4.8000 | 4.8000 | 4.6200 | 4.7000 | -7.298% | 41 | 799 | -37.234% |
| 2026-09-18 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | +3.893% | 2 | 797 | -41.815% |
| 2026-09-17 | 5.1000 | 5.1000 | 4.8800 | 4.8800 | +14.286% | 2 | 814 | -39.549% |
| 2026-09-16 | 5.1000 | 5.1100 | 4.1000 | 4.2700 | -9.149% | 93 | 835 | -30.913% |
| 2026-09-15 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +0.858% | 50 | 785 | -37.234% |
| 2026-09-14 | 4.6600 | 4.6600 | 4.5000 | 4.6600 | -9.339% | 8 | 778 | -36.695% |
| 2026-09-10 | 5.2000 | 5.2000 | 5.1400 | 5.1400 | -12.287% | 4 | 778 | -42.607% |
| 2026-09-04 | 5.6000 | 5.8600 | 5.6000 | 5.8600 | -6.984% | 2 | 777 | -49.659% |
| 2026-09-03 | 7.7000 | 7.7000 | 5.9700 | 6.3000 | +16.667% | 5 | 777 | -53.175% |
| 2026-09-02 | 5.2000 | 5.4000 | 5.2000 | 5.4000 | +1.887% | 49 | 739 | -45.370% |
| 2026-09-01 | 5.1000 | 5.7500 | 5.1000 | 5.3000 | -13.115% | 52 | 720 | -44.340% |
| 2026-08-31 | 5.3000 | 6.1500 | 5.3000 | 6.1000 | -4.688% | 26 | 712 | -51.639% |
| 2026-08-28 | 8.0000 | 8.0000 | 6.3000 | 6.4000 | -17.419% | 12 | 717 | -53.906% |
| 2026-08-27 | 7.6000 | 7.7500 | 7.6000 | 7.7500 | -2.516% | 15 | 714 | -61.935% |
| 2026-08-26 | 8.1000 | 8.1000 | 7.8000 | 7.9500 | -3.049% | 5 | 714 | -62.893% |
| 2026-08-25 | 8.1000 | 8.5000 | 8.1000 | 8.2000 | -2.381% | 15 | 704 | -64.024% |
| 2026-08-24 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +6.870% | 2 | 706 | -64.881% |
| 2026-08-21 | 7.3300 | 8.0200 | 7.0000 | 7.8600 | +18.195% | 95 | 783 | -62.468% |
| 2026-08-20 | 6.3000 | 6.6500 | 6.3000 | 6.6500 | +2.308% | 22 | 784 | -55.639% |
| 2026-08-19 | 6.0600 | 6.6000 | 6.0600 | 6.5000 | +25.000% | 56 | 721 | -54.615% |
| 2026-08-18 | 5.5000 | 5.5000 | 5.2000 | 5.2000 | -7.143% | 2 | 720 | -43.269% |
| 2026-08-17 | 5.5000 | 5.6300 | 5.5000 | 5.6000 | +5.660% | 8 | 712 | -47.321% |
| 2026-08-14 | 5.4000 | 5.4000 | 5.3000 | 5.3000 | +3.516% | 2 | 711 | -44.340% |
| 2026-08-13 | 5.3000 | 5.5000 | 5.1000 | 5.1200 | -11.724% | 55 | 746 | -42.383% |
| 2026-08-12 | 5.9000 | 6.0200 | 5.8000 | 5.8000 | +2.837% | 3 | 754 | -49.138% |
| 2026-08-11 | 5.9000 | 5.9000 | 5.6400 | 5.6400 | +11.683% | 45 | 751 | -47.695% |
| 2026-08-10 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -2.885% | 1 | 751 | -41.584% |
| 2026-08-07 | 5.4800 | 5.4800 | 5.2000 | 5.2000 | +19.816% | 32 | 726 | -43.269% |
| 2026-08-06 | 4.3500 | 4.8000 | 4.3400 | 4.3400 | -1.364% | 19 | 743 | -32.028% |
| 2026-08-05 | 3.5700 | 4.4700 | 3.5600 | 4.4000 | +50.171% | 58 | 713 | -32.955% |
| 2026-08-03 | 3.0000 | 3.0000 | 2.8500 | 2.9300 | -0.678% | 141 | 843 | +0.683% |
| 2026-07-31 | 3.2300 | 3.2300 | 2.7400 | 2.9500 | -13.235% | 39 | 822 | 0.000% |
| 2026-07-30 | 3.1400 | 3.5000 | 3.1400 | 3.4000 | -2.857% | 19 | 822 | -13.235% |
| 2026-07-29 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +9.375% | 1 | 824 | -15.714% |
| 2026-07-28 | 3.5000 | 3.5000 | 3.0800 | 3.2000 | -8.571% | 8 | 818 | -7.813% |
| 2026-07-27 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +1.449% | 2 | 818 | -15.714% |
| 2026-07-24 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -1.429% | 1 | 818 | -14.493% |
| 2026-07-23 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -10.256% | 3 | 816 | -15.714% |
| 2026-07-22 | 4.0000 | 4.0100 | 3.9000 | 3.9000 | +11.429% | 16 | 805 | -24.359% |
| 2026-07-21 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +12.903% | 1 | 806 | -15.714% |
| 2026-07-20 | 2.7700 | 3.5200 | 2.7700 | 3.1000 | 0.000% | 18 | 800 | -4.839% |
| 2026-07-17 | 2.9000 | 3.1000 | 2.9000 | 3.1000 | -4.615% | 5 | 798 | -4.839% |
| 2026-07-13 | 3.2600 | 3.2600 | 3.2500 | 3.2500 | -14.021% | 3 | 801 | -9.231% |
| 2026-07-10 | 3.7000 | 3.7800 | 3.7000 | 3.7800 | -5.736% | 3 | 799 | -21.958% |
| 2026-07-09 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | +0.250% | 1 | 798 | -26.434% |
| 2026-07-07 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +17.647% | 1 | 798 | -26.250% |
| 2026-06-30 | 3.7500 | 3.7500 | 3.4000 | 3.4000 | +13.333% | 5 | 801 | -13.235% |
| 2026-06-26 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -23.077% | 5 | 806 | -1.667% |
| 2026-06-24 | 3.4000 | 3.9000 | 3.4000 | 3.9000 | -5.109% | 31 | 791 | -24.359% |
| 2026-06-23 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | -8.463% | 8 | 783 | -28.224% |
| 2026-06-22 | 4.5000 | 4.5000 | 4.4900 | 4.4900 | -10.200% | 140 | 646 | -34.298% |
| 2026-06-18 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -18.033% | 5 | 645 | -41.000% |
| 2026-06-16 | 6.0000 | 6.1000 | 6.0000 | 6.1000 | +22.000% | 31 | 631 | -51.639% |
| 2026-06-12 | 5.2000 | 5.2000 | 5.0000 | 5.0000 | +21.655% | 18 | 620 | -41.000% |
| 2026-06-11 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | -5.950% | 1 | 620 | -28.224% |
| 2026-06-10 | 4.9500 | 5.1200 | 4.3700 | 4.3700 | -28.361% | 11 | 618 | -32.494% |
| 2026-06-08 | 6.0000 | 6.2000 | 6.0000 | 6.1000 | +1.667% | 13 | 621 | -51.639% |
| 2026-06-05 | 7.0000 | 7.0000 | 6.0000 | 6.0000 | -16.898% | 7 | 622 | -50.833% |
| 2026-06-03 | 7.1800 | 7.2200 | 7.1000 | 7.2200 | -2.432% | 3 | 623 | -59.141% |
| 2026-05-28 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -3.771% | 1 | 623 | -60.135% |
| 2026-05-22 | 6.3000 | 7.7800 | 6.3000 | 7.6900 | -7.683% | 10 | 627 | -61.638% |
| 2026-05-20 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | +4.125% | 1 | 627 | -64.586% |
| 2026-05-19 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -9.297% | 5 | 627 | -63.125% |
| 2026-05-18 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | +0.570% | 2 | 625 | -66.553% |
| 2026-05-15 | 8.6000 | 8.7700 | 8.6000 | 8.7700 | -14.854% | 10 | 624 | -66.363% |
| 2026-05-12 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -1.624% | 1 | 623 | -71.359% |
| 2026-05-08 | 10.4000 | 10.4700 | 10.2600 | 10.4700 | -2.605% | 3 | 624 | -71.824% |
| 2026-05-07 | 10.9000 | 10.9000 | 10.7500 | 10.7500 | +2.381% | 2 | 622 | -72.558% |
| 2026-05-06 | 10.0600 | 10.7000 | 10.0600 | 10.5000 | +18.778% | 3 | 624 | -71.905% |
| 2026-05-04 | 8.8400 | 8.8400 | 8.8400 | 8.8400 | -5.957% | 1 | 624 | -66.629% |
| 2026-05-01 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -3.093% | 2 | 624 | -68.617% |
| 2026-04-30 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +7.778% | 6 | 618 | -69.588% |
| 2026-04-29 | 8.2000 | 9.0000 | 8.2000 | 9.0000 | -3.330% | 2 | 617 | -67.222% |
| 2026-04-28 | 9.3100 | 9.3100 | 9.3100 | 9.3100 | -12.991% | 1 | 617 | -68.314% |
| 2026-04-27 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -0.558% | 20 | 597 | -72.430% |
| 2026-04-24 | 10.8000 | 10.8000 | 10.7600 | 10.7600 | -6.678% | 6 | 603 | -72.584% |
| 2026-04-23 | 11.5300 | 11.5300 | 11.5300 | 11.5300 | +3.780% | 2 | 605 | -74.415% |
| 2026-04-22 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | -3.976% | 1 | 604 | -73.447% |
| 2026-04-21 | 12.6000 | 12.6000 | 11.5700 | 11.5700 | -6.694% | 7 | 601 | -74.503% |
| 2026-04-20 | 12.3500 | 12.4000 | 12.3500 | 12.4000 | -9.489% | 2 | 601 | -76.210% |
| 2026-04-17 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +10.395% | 1 | 601 | -78.467% |
| 2026-04-16 | 12.4100 | 12.4100 | 12.4100 | 12.4100 | +3.417% | 2 | 600 | -76.229% |
| 2026-04-15 | 12.7300 | 12.7300 | 12.0000 | 12.0000 | -4.000% | 3 | 598 | -75.417% |
| 2026-04-14 | 12.6900 | 12.6900 | 12.5000 | 12.5000 | +3.821% | 12 | 603 | -76.400% |
| 2026-04-13 | 11.8000 | 12.2500 | 11.8000 | 12.0400 | -3.680% | 35 | 602 | -75.498% |
| 2026-04-02 | 11.2000 | 12.5000 | 11.2000 | 12.5000 | -3.846% | 13 | 564 | -76.400% |
| 2026-04-01 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +14.943% | 6 | 564 | -77.308% |
| 2026-03-27 | 10.7000 | 11.3100 | 10.7000 | 11.3100 | +10.882% | 2 | 558 | -73.917% |
| 2026-03-26 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +6.250% | 6 | 559 | -71.078% |
| 2026-03-24 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -0.621% | 1 | 562 | -69.271% |
| 2026-03-23 | 9.1700 | 9.6600 | 9.1700 | 9.6600 | -7.115% | 13 | 562 | -69.462% |
| 2026-03-20 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -7.965% | 1 | 555 | -71.635% |
| 2026-03-19 | 10.2400 | 11.5000 | 10.1000 | 11.3000 | -17.938% | 543 | 554 | -73.894% |
| 2026-03-18 | 14.0000 | 16.2000 | 13.5000 | 13.7700 | -11.161% | 75 | 90 | -78.577% |
| 2026-03-17 | 13.6000 | 15.5000 | 13.6000 | 15.5000 | +0.259% | 2 | 15 | -80.968% |
| 2026-03-16 | 15.2000 | 15.4600 | 15.2000 | 15.4600 | -8.791% | 3 | 14 | -80.918% |
| 2026-03-12 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -9.358% | 3 | 11 | -82.596% |
| 2026-03-10 | 18.5000 | 18.8500 | 18.5000 | 18.7000 | +7.163% | 11 | 8 | -84.225% |
| 2026-03-06 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | +2.647% | 1 | 5 | -83.095% |
| 2026-03-05 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -3.354% | 2 | 5 | -82.647% |
| 2026-02-26 | 17.4000 | 17.5900 | 17.4000 | 17.5900 | +1.092% | 2 | 3 | -83.229% |
| 2026-02-24 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | 0.000% | 1 | 0 | -83.046% |