IAU280121C00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +3.226% | 1 | 614 | 0.000% |
| 2026-09-30 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -4.615% | 22 | 594 | +3.226% |
| 2026-09-29 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -18.750% | 1 | 593 | -1.538% |
| 2026-09-24 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | +5.263% | 2 | 594 | -20.000% |
| 2026-09-23 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +5.556% | 1 | 593 | -15.789% |
| 2026-09-14 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -28.000% | 2 | 591 | -11.111% |
| 2026-09-04 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +3.093% | 1 | 591 | -36.000% |
| 2026-09-01 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -7.619% | 1 | 590 | -34.021% |
| 2026-08-28 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -21.407% | 1 | 589 | -39.048% |
| 2026-08-25 | 6.2700 | 6.7000 | 6.2700 | 6.6800 | -7.862% | 369 | 222 | -52.096% |
| 2026-08-24 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +16.935% | 1 | 222 | -55.862% |
| 2026-08-21 | 6.0000 | 6.2000 | 6.0000 | 6.2000 | +29.167% | 6 | 222 | -48.387% |
| 2026-08-19 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +17.073% | 1 | 222 | -33.333% |
| 2026-08-18 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -4.651% | 1 | 222 | -21.951% |
| 2026-08-07 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +22.857% | 10 | 222 | -25.581% |
| 2026-08-05 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +37.255% | 1 | 223 | -8.571% |
| 2026-07-31 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -12.069% | 2 | 221 | +25.490% |
| 2026-07-14 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 0.000% | 4 | 221 | +10.345% |
| 2026-07-10 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -14.706% | 3 | 221 | +10.345% |
| 2026-07-01 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +6.250% | 2 | 223 | -5.882% |
| 2026-06-30 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -3.030% | 4 | 227 | 0.000% |
| 2026-06-25 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -34.263% | 2 | 229 | -3.030% |
| 2026-06-15 | 5.1600 | 5.1600 | 5.0200 | 5.0200 | +22.738% | 2 | 227 | -36.255% |
| 2026-06-11 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | +20.294% | 1 | 226 | -21.760% |
| 2026-06-10 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -36.567% | 3 | 223 | -5.882% |
| 2026-06-05 | 5.5000 | 5.5000 | 5.3600 | 5.3600 | -16.250% | 9 | 227 | -40.299% |
| 2026-05-28 | 6.2800 | 6.4000 | 5.9200 | 6.4000 | +16.364% | 14 | 227 | -50.000% |
| 2026-05-27 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -9.836% | 1 | 228 | -41.818% |
| 2026-05-22 | 6.0000 | 6.1000 | 6.0000 | 6.1000 | -10.949% | 6 | 230 | -47.541% |
| 2026-05-21 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +3.318% | 1 | 231 | -53.285% |
| 2026-05-19 | 6.3900 | 6.9000 | 6.3900 | 6.6300 | -23.793% | 3 | 231 | -51.735% |
| 2026-05-07 | 9.0000 | 9.0000 | 8.7000 | 8.7000 | +4.067% | 21 | 229 | -63.218% |
| 2026-05-06 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | +1.333% | 1 | 230 | -61.722% |
| 2026-05-01 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +13.014% | 1 | 230 | -61.212% |
| 2026-04-29 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -3.947% | 1 | 230 | -56.164% |
| 2026-04-28 | 7.1000 | 7.6000 | 7.1000 | 7.6000 | -13.636% | 6 | 230 | -57.895% |
| 2026-04-23 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -2.222% | 1 | 230 | -63.636% |
| 2026-04-22 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 0.000% | 2 | 230 | -64.444% |
| 2026-04-21 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -10.000% | 1 | 230 | -64.444% |
| 2026-04-15 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -1.961% | 1 | 230 | -68.000% |
| 2026-04-14 | 10.2500 | 10.2500 | 10.2000 | 10.2000 | 0.000% | 2 | 230 | -68.627% |
| 2026-04-07 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 0.000% | 3 | 229 | -68.627% |
| 2026-04-02 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -4.673% | 1 | 227 | -68.627% |
| 2026-04-01 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +6.893% | 2 | 227 | -70.093% |
| 2026-03-31 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | +10.000% | 20 | 226 | -68.032% |
| 2026-03-30 | 8.6100 | 9.1000 | 8.6100 | 9.1000 | +8.333% | 6 | 246 | -64.835% |
| 2026-03-27 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +12.450% | 3 | 246 | -61.905% |
| 2026-03-24 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | -6.625% | 2 | 246 | -57.162% |
| 2026-03-23 | 7.8800 | 8.0000 | 7.8800 | 8.0000 | -4.875% | 12 | 246 | -60.000% |
| 2026-03-20 | 7.5000 | 8.4600 | 7.5000 | 8.4100 | +5.125% | 111 | 249 | -61.950% |
| 2026-03-19 | 9.0700 | 9.0700 | 8.0000 | 8.0000 | -24.599% | 6 | 291 | -60.000% |
| 2026-03-18 | 10.6000 | 11.0000 | 10.5900 | 10.6100 | -8.534% | 61 | 289 | -69.840% |
| 2026-03-17 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -11.111% | 1 | 348 | -72.414% |
| 2026-03-13 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -5.980% | 2 | 348 | -75.479% |
| 2026-03-12 | 13.5000 | 13.8800 | 13.5000 | 13.8800 | -5.834% | 2 | 346 | -76.945% |
| 2026-03-11 | 14.7400 | 14.7400 | 14.7400 | 14.7400 | +3.511% | 1 | 346 | -78.290% |
| 2026-03-10 | 14.8900 | 14.8900 | 14.2400 | 14.2400 | +5.481% | 3 | 345 | -77.528% |
| 2026-03-09 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -6.897% | 1 | 344 | -76.296% |
| 2026-03-06 | 14.2000 | 14.5000 | 14.0000 | 14.5000 | +7.407% | 30 | 345 | -77.931% |
| 2026-03-05 | 13.6300 | 13.6300 | 13.0600 | 13.5000 | -4.119% | 22 | 353 | -76.296% |
| 2026-03-04 | 14.0800 | 14.0800 | 14.0800 | 14.0800 | -0.142% | 3 | 370 | -77.273% |
| 2026-03-03 | 14.1000 | 14.1300 | 13.8100 | 14.1000 | -13.656% | 14 | 367 | -77.305% |
| 2026-03-02 | 15.6000 | 16.3300 | 15.6000 | 16.3300 | +10.338% | 56 | 379 | -80.404% |
| 2026-02-26 | 15.0000 | 15.0000 | 14.8000 | 14.8000 | -2.760% | 2 | 385 | -78.378% |
| 2026-02-25 | 15.2200 | 15.2200 | 15.2200 | 15.2200 | -0.847% | 1 | 383 | -78.975% |
| 2026-02-23 | 15.0000 | 15.4000 | 14.8000 | 15.3500 | +15.414% | 8 | 383 | -79.153% |
| 2026-02-20 | 14.7000 | 14.7000 | 13.0000 | 13.3000 | +22.243% | 4 | 376 | -75.940% |
| 2026-02-17 | 12.0000 | 12.0000 | 10.6600 | 10.8800 | -1.091% | 13 | 377 | -70.588% |
| 2026-02-12 | 11.7000 | 11.7000 | 11.0000 | 11.0000 | -13.386% | 4 | 383 | -70.909% |
| 2026-02-11 | 12.6600 | 12.7000 | 12.6500 | 12.7000 | -2.308% | 9 | 379 | -74.803% |
| 2026-02-10 | 12.8000 | 13.0000 | 12.7000 | 13.0000 | -3.704% | 3 | 377 | -75.385% |
| 2026-02-09 | 14.1000 | 14.1000 | 13.5000 | 13.5000 | +7.143% | 2 | 375 | -76.296% |
| 2026-02-06 | 12.5500 | 12.6000 | 12.5500 | 12.6000 | +9.565% | 11 | 375 | -74.603% |
| 2026-02-05 | 12.1500 | 12.2000 | 11.5000 | 11.5000 | -24.837% | 5 | 371 | -72.174% |
| 2026-02-04 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +14.179% | 1 | 370 | -79.085% |
| 2026-02-03 | 13.3000 | 14.0000 | 13.3000 | 13.4000 | +18.479% | 24 | 370 | -76.119% |
| 2026-02-02 | 11.8000 | 12.7200 | 10.8000 | 11.3100 | -15.660% | 34 | 346 | -71.706% |
| 2026-01-30 | 13.8200 | 13.9000 | 11.7000 | 13.4100 | -22.530% | 11 | 343 | -76.137% |
| 2026-01-29 | 19.6000 | 19.6000 | 14.4000 | 17.3100 | +4.909% | 11 | 341 | -81.514% |
| 2026-01-28 | 13.9000 | 16.5000 | 13.9000 | 16.5000 | +24.434% | 37 | 340 | -80.606% |
| 2026-01-27 | 13.0000 | 13.2600 | 13.0000 | 13.2600 | +2.000% | 3 | 335 | -75.867% |
| 2026-01-26 | 12.2000 | 13.0000 | 12.0500 | 13.0000 | +18.182% | 12 | 334 | -75.385% |
| 2026-01-23 | 10.9000 | 11.0000 | 10.8000 | 11.0000 | +5.769% | 29 | 326 | -70.909% |
| 2026-01-22 | 9.2000 | 10.4000 | 9.2000 | 10.4000 | +4.000% | 28 | 301 | -69.231% |
| 2026-01-21 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +43.678% | 1 | 277 | -68.000% |
| 2026-01-16 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | -7.200% | 1 | 276 | -54.023% |
| 2026-01-13 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -2.724% | 45 | 276 | -57.333% |
| 2026-01-12 | 7.3000 | 7.7100 | 7.3000 | 7.7100 | +11.739% | 2 | 231 | -58.495% |
| 2026-01-09 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -1.429% | 1 | 232 | -53.623% |
| 2026-01-02 | 5.7000 | 7.0000 | 5.3000 | 7.0000 | +27.273% | 4 | 231 | -54.286% |
| 2025-12-31 | 5.8000 | 5.8000 | 5.5000 | 5.5000 | -6.780% | 4 | 228 | -41.818% |
| 2025-12-29 | 7.0000 | 7.0000 | 5.9000 | 5.9000 | -9.924% | 7 | 228 | -45.763% |
| 2025-12-23 | 6.4000 | 6.5500 | 6.4000 | 6.5500 | +9.167% | 4 | 229 | -51.145% |
| 2025-12-22 | 5.5700 | 6.0000 | 5.5700 | 6.0000 | +39.535% | 3 | 228 | -46.667% |
| 2025-12-18 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +2.381% | 4 | 228 | -25.581% |
| 2025-12-11 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -26.829% | 118 | 228 | -23.810% |
| 2025-12-01 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | +15.726% | 1 | 305 | -44.251% |
| 2025-11-28 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | -8.148% | 1 | 304 | -35.484% |
| 2025-11-12 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +18.681% | 1 | 304 | -40.741% |
| 2025-11-10 | 4.4000 | 4.5500 | 4.4000 | 4.5500 | +10.976% | 4 | 305 | -29.670% |
| 2025-11-07 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +2.500% | 1 | 307 | -21.951% |
| 2025-11-06 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +1.266% | 1 | 306 | -20.000% |
| 2025-11-05 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +1.804% | 1 | 305 | -18.987% |
| 2025-11-04 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -7.619% | 1 | 304 | -17.526% |
| 2025-11-03 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 0.000% | 1 | 302 | -23.810% |
| 2025-10-31 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +2.190% | 1 | 302 | -23.810% |
| 2025-10-30 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | +5.385% | 1 | 301 | -22.141% |
| 2025-10-28 | 3.7900 | 3.9000 | 3.7900 | 3.9000 | -7.143% | 3 | 300 | -17.949% |
| 2025-10-27 | 4.0400 | 5.5000 | 4.0400 | 4.2000 | -6.667% | 231 | 67 | -23.810% |
| 2025-10-21 | 4.7500 | 4.7500 | 4.5000 | 4.5000 | -27.769% | 2 | 67 | -28.889% |
| 2025-10-20 | 5.3000 | 6.2300 | 5.3000 | 6.2300 | +33.691% | 19 | 65 | -48.636% |
| 2025-10-17 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | -16.187% | 1 | 47 | -31.330% |
| 2025-10-16 | 4.9800 | 5.5800 | 4.9800 | 5.5600 | +29.302% | 7 | 47 | -42.446% |
| 2025-10-15 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 0.000% | 1 | 45 | -25.581% |
| 2025-10-14 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +10.256% | 3 | 44 | -25.581% |
| 2025-10-13 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +21.875% | 2 | 47 | -17.949% |
| 2025-10-09 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -4.478% | 2 | 49 | 0.000% |
| 2025-10-08 | 3.3000 | 3.4000 | 3.3000 | 3.3500 | +8.766% | 3 | 47 | -4.478% |
| 2025-10-07 | 2.9700 | 3.1000 | 2.9600 | 3.0800 | +10.791% | 9 | 47 | +3.896% |
| 2025-10-06 | 2.8500 | 3.0000 | 2.7800 | 2.7800 | +6.923% | 12 | 43 | +15.108% |
| 2025-10-03 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +8.333% | 10 | 31 | +23.077% |
| 2025-10-02 | 2.8000 | 2.8000 | 2.4000 | 2.4000 | -9.091% | 8 | 21 | +33.333% |
| 2025-10-01 | 2.9000 | 2.9000 | 2.6400 | 2.6400 | 0.000% | 13 | 13 | +21.212% |