IAU280121C00155000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.7400 | 1.7400 | 0.6000 | 0.6000 | -7.692% | 2 | 585 | 0.000% |
| 2026-10-06 | 0.6500 | 0.6500 | 0.6100 | 0.6500 | -7.143% | 5 | 585 | -7.692% |
| 2026-10-05 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -18.605% | 57 | 593 | -14.286% |
| 2026-10-02 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +7.500% | 2 | 591 | -30.233% |
| 2026-10-01 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +3.896% | 1 | 601 | -25.000% |
| 2026-09-30 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -3.750% | 20 | 611 | -22.078% |
| 2026-09-28 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -17.526% | 1 | 610 | -25.000% |
| 2026-09-21 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | -15.652% | 2 | 608 | -38.144% |
| 2026-09-18 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.000% | 85 | 523 | -47.826% |
| 2026-09-17 | 1.2600 | 1.2600 | 1.1500 | 1.1500 | +1.770% | 14 | 515 | -47.826% |
| 2026-09-04 | 1.2000 | 1.2000 | 1.1300 | 1.1300 | +0.893% | 2 | 514 | -46.903% |
| 2026-09-02 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +1.818% | 2 | 512 | -46.429% |
| 2026-09-01 | 1.9500 | 1.9500 | 1.1000 | 1.1000 | -16.031% | 87 | 436 | -45.455% |
| 2026-08-31 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -12.667% | 1 | 435 | -54.198% |
| 2026-08-26 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -4.459% | 2 | 435 | -60.000% |
| 2026-08-25 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +25.600% | 1 | 434 | -61.783% |
| 2026-08-20 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +4.167% | 1 | 434 | -52.000% |
| 2026-08-19 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +14.286% | 2 | 434 | -50.000% |
| 2026-08-18 | 1.2500 | 1.2500 | 1.0000 | 1.0500 | -2.778% | 14 | 423 | -42.857% |
| 2026-08-17 | 1.2000 | 1.2500 | 1.0800 | 1.0800 | +8.000% | 12 | 424 | -44.444% |
| 2026-08-14 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -13.043% | 1 | 424 | -40.000% |
| 2026-08-12 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +4.545% | 11 | 423 | -47.826% |
| 2026-08-11 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -7.563% | 2 | 422 | -45.455% |
| 2026-08-10 | 1.0000 | 1.2000 | 1.0000 | 1.1900 | -0.833% | 46 | 377 | -49.580% |
| 2026-08-07 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +33.333% | 1 | 377 | -50.000% |
| 2026-08-06 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -14.286% | 1 | 382 | -33.333% |
| 2026-08-05 | 0.8500 | 1.0500 | 0.8500 | 1.0500 | +40.000% | 16 | 371 | -42.857% |
| 2026-08-04 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.000% | 1 | 371 | -20.000% |
| 2026-07-31 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | -6.250% | 12 | 371 | -20.000% |
| 2026-07-30 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.000% | 1 | 370 | -25.000% |
| 2026-07-29 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | -6.977% | 6 | 370 | -25.000% |
| 2026-07-27 | 1.0500 | 1.0500 | 0.8500 | 0.8600 | -4.444% | 59 | 331 | -30.233% |
| 2026-07-24 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.000% | 1 | 330 | -33.333% |
| 2026-07-22 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 0.000% | 3 | 328 | -33.333% |
| 2026-07-21 | 1.1500 | 1.1500 | 0.9000 | 0.9000 | +5.882% | 14 | 318 | -33.333% |
| 2026-07-17 | 0.9000 | 0.9000 | 0.7800 | 0.8500 | +70.000% | 29 | 308 | -29.412% |
| 2026-07-16 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -40.476% | 1 | 309 | +20.000% |
| 2026-07-13 | 1.7300 | 49.9300 | 0.5000 | 0.8400 | -16.000% | 27 | 296 | -28.571% |
| 2026-07-10 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +7.527% | 4 | 300 | -40.000% |
| 2026-07-08 | 0.8500 | 0.9300 | 0.8500 | 0.9300 | +3.333% | 6 | 300 | -35.484% |
| 2026-07-06 | 1.8300 | 1.8300 | 0.8500 | 0.9000 | -29.688% | 67 | 249 | -33.333% |
| 2026-07-02 | 1.0000 | 1.2800 | 1.0000 | 1.2800 | +30.612% | 3 | 248 | -53.125% |
| 2026-07-01 | 1.0000 | 1.0000 | 0.9500 | 0.9800 | -21.600% | 33 | 235 | -38.776% |
| 2026-06-30 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +50.602% | 2 | 233 | -52.000% |
| 2026-06-29 | 1.0500 | 1.0500 | 0.8300 | 0.8300 | -20.192% | 4 | 231 | -27.711% |
| 2026-06-24 | 1.2200 | 1.2200 | 0.9500 | 1.0400 | -24.638% | 21 | 230 | -42.308% |
| 2026-06-22 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +12.195% | 3 | 230 | -56.522% |
| 2026-06-17 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +0.820% | 1 | 229 | -51.220% |
| 2026-06-10 | 1.1000 | 1.2200 | 1.1000 | 1.2200 | +1.667% | 3 | 230 | -50.820% |
| 2026-06-09 | 1.4000 | 1.4000 | 1.2000 | 1.2000 | -38.776% | 6 | 232 | -50.000% |
| 2026-06-03 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +10.734% | 1 | 232 | -69.388% |
| 2026-06-02 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -10.152% | 1 | 231 | -66.102% |
| 2026-06-01 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +35.862% | 1 | 231 | -69.543% |
| 2026-05-28 | 1.4200 | 1.5000 | 1.4200 | 1.4500 | -12.651% | 9 | 233 | -58.621% |
| 2026-05-26 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | +10.667% | 10 | 223 | -63.855% |
| 2026-05-21 | 3.6200 | 3.6200 | 1.5000 | 1.5000 | -58.449% | 5 | 220 | -60.000% |
| 2026-05-20 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | +118.788% | 3 | 220 | -83.380% |
| 2026-05-19 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -2.941% | 1 | 219 | -63.636% |
| 2026-05-18 | 2.0000 | 2.0000 | 1.7000 | 1.7000 | -7.609% | 12 | 211 | -64.706% |
| 2026-05-15 | 1.8700 | 2.1000 | 1.8400 | 1.8400 | -13.208% | 15 | 211 | -67.391% |
| 2026-05-12 | 2.5000 | 2.5000 | 1.9500 | 2.1200 | -3.636% | 36 | 211 | -71.698% |
| 2026-05-11 | 2.2000 | 2.2000 | 1.9000 | 2.2000 | +10.000% | 5 | 211 | -72.727% |
| 2026-05-08 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 4 | 215 | -70.000% |
| 2026-05-06 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +7.527% | 1 | 215 | -70.000% |
| 2026-05-04 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +20.000% | 10 | 205 | -67.742% |
| 2026-05-01 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -16.216% | 1 | 204 | -61.290% |
| 2026-04-30 | 1.8800 | 1.8800 | 1.8500 | 1.8500 | -15.909% | 2 | 203 | -67.568% |
| 2026-04-24 | 2.3600 | 2.3800 | 2.1500 | 2.2000 | -3.084% | 21 | 203 | -72.727% |
| 2026-04-23 | 2.1000 | 2.2700 | 2.1000 | 2.2700 | -24.080% | 8 | 199 | -73.568% |
| 2026-04-17 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +22.041% | 1 | 199 | -79.933% |
| 2026-04-15 | 3.0000 | 3.0000 | 2.4500 | 2.4500 | -12.500% | 2 | 199 | -75.510% |
| 2026-04-14 | 2.8500 | 2.8500 | 2.8000 | 2.8000 | +1.818% | 2 | 197 | -78.571% |
| 2026-04-13 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -11.290% | 1 | 197 | -78.182% |
| 2026-04-09 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +3.333% | 2 | 197 | -80.645% |
| 2026-04-07 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +0.334% | 1 | 197 | -80.000% |
| 2026-04-06 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -5.678% | 1 | 196 | -79.933% |
| 2026-04-02 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +26.800% | 2 | 194 | -81.073% |
| 2026-03-26 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -16.667% | 1 | 194 | -76.000% |
| 2026-03-25 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +33.929% | 60 | 193 | -80.000% |
| 2026-03-23 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -10.400% | 10 | 133 | -73.214% |
| 2026-03-20 | 2.7000 | 2.7500 | 2.5000 | 2.5000 | -7.407% | 12 | 133 | -76.000% |
| 2026-03-19 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -21.965% | 3 | 121 | -77.778% |
| 2026-03-18 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -7.733% | 1 | 118 | -82.659% |
| 2026-03-17 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -10.714% | 1 | 119 | -84.000% |
| 2026-03-16 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -0.943% | 1 | 119 | -85.714% |
| 2026-03-13 | 3.9600 | 4.5000 | 3.7300 | 4.2400 | +0.236% | 14 | 118 | -85.849% |
| 2026-03-12 | 4.3000 | 4.3000 | 4.1000 | 4.2300 | -17.864% | 7 | 122 | -85.816% |
| 2026-03-10 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +9.808% | 20 | 116 | -88.350% |
| 2026-03-06 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | +0.214% | 1 | 96 | -87.207% |
| 2026-03-05 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -6.400% | 1 | 95 | -87.179% |
| 2026-03-03 | 4.7000 | 5.0000 | 4.7000 | 5.0000 | -3.846% | 4 | 96 | -88.000% |
| 2026-02-25 | 5.5000 | 5.5000 | 5.2000 | 5.2000 | +1.365% | 6 | 91 | -88.462% |
| 2026-02-24 | 5.4000 | 5.4000 | 5.1300 | 5.1300 | -4.112% | 2 | 91 | -88.304% |
| 2026-02-23 | 5.3500 | 5.4500 | 5.3500 | 5.3500 | +18.889% | 8 | 90 | -88.785% |
| 2026-02-20 | 4.8600 | 4.8600 | 4.5000 | 4.5000 | +12.500% | 12 | 90 | -86.667% |
| 2026-02-18 | 3.8500 | 4.0500 | 3.8500 | 4.0000 | +14.286% | 4 | 79 | -85.000% |
| 2026-02-17 | 3.5200 | 3.5200 | 3.4500 | 3.5000 | -10.256% | 3 | 79 | -82.857% |
| 2026-02-13 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +3.723% | 2 | 76 | -84.615% |
| 2026-02-12 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -6.000% | 1 | 76 | -84.043% |
| 2026-02-11 | 4.7000 | 4.7000 | 3.9600 | 4.0000 | -0.498% | 3 | 75 | -85.000% |
| 2026-02-10 | 4.3000 | 4.3000 | 4.0200 | 4.0200 | -14.468% | 6 | 75 | -85.075% |
| 2026-02-09 | 4.6500 | 4.7000 | 4.4500 | 4.7000 | +15.764% | 24 | 73 | -87.234% |
| 2026-02-06 | 4.9000 | 4.9000 | 4.0600 | 4.0600 | +1.500% | 30 | 51 | -85.222% |
| 2026-02-05 | 4.3000 | 4.5000 | 4.0000 | 4.0000 | -16.667% | 5 | 22 | -85.000% |
| 2026-02-04 | 5.0000 | 5.0000 | 4.7500 | 4.8000 | +3.226% | 3 | 19 | -87.500% |
| 2026-02-03 | 5.0000 | 5.0000 | 4.6500 | 4.6500 | +10.714% | 4 | 17 | -87.097% |
| 2026-02-02 | 4.0000 | 4.2000 | 4.0000 | 4.2000 | -20.304% | 2 | 13 | -85.714% |
| 2026-01-30 | 7.5000 | 7.5000 | 5.0000 | 5.2700 | 0.000% | 14 | 12 | -88.615% |