IAU280121C00062000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 21.75 | 21.75 | 21.75 | 21.75 | -1.136% | 1 | 108 | 0.000% |
| 2026-10-01 | 22.13 | 22.13 | 22.00 | 22.00 | -0.181% | 11 | 113 | -1.136% |
| 2026-09-30 | 22.03 | 22.04 | 22.03 | 22.04 | -12.540% | 8 | 116 | -1.316% |
| 2026-09-21 | 25.20 | 25.20 | 25.20 | 25.20 | -10.160% | 1 | 116 | -13.690% |
| 2026-09-03 | 28.26 | 28.26 | 28.00 | 28.05 | +31.075% | 18 | 107 | -22.460% |
| 2026-08-04 | 21.40 | 21.40 | 21.40 | 21.40 | +7.161% | 10 | 97 | +1.636% |
| 2026-08-03 | 20.03 | 20.04 | 19.94 | 19.97 | -1.480% | 94 | 128 | +8.913% |
| 2026-07-31 | 20.22 | 20.27 | 20.22 | 20.27 | +0.446% | 94 | 68 | +7.301% |
| 2026-07-29 | 20.05 | 20.19 | 20.05 | 20.18 | -1.030% | 9 | 70 | +7.780% |
| 2026-07-28 | 20.35 | 20.39 | 20.35 | 20.39 | -3.227% | 9 | 67 | +6.670% |
| 2026-07-27 | 21.09 | 21.09 | 21.07 | 21.07 | +1.055% | 9 | 69 | +3.227% |
| 2026-07-24 | 20.85 | 20.86 | 20.85 | 20.85 | -26.064% | 7 | 72 | +4.317% |
| 2026-03-23 | 28.20 | 28.20 | 28.20 | 28.20 | -21.229% | 1 | 72 | -22.872% |
| 2026-03-18 | 35.80 | 35.80 | 35.80 | 35.80 | -0.804% | 2 | 72 | -39.246% |
| 2026-02-17 | 35.25 | 36.16 | 35.25 | 36.09 | -6.551% | 12 | 73 | -39.734% |
| 2026-02-13 | 38.20 | 38.62 | 38.20 | 38.62 | +4.718% | 4 | 80 | -43.682% |
| 2026-02-04 | 36.88 | 36.88 | 36.88 | 36.88 | -8.259% | 3 | 80 | -41.025% |
| 2026-01-27 | 40.20 | 40.20 | 40.20 | 40.20 | +34.000% | 1 | 83 | -45.896% |
| 2026-01-16 | 30.00 | 30.00 | 30.00 | 30.00 | +8.656% | 10 | 92 | -27.500% |
| 2026-01-08 | 27.65 | 27.65 | 27.61 | 27.61 | +7.223% | 2 | 92 | -21.224% |
| 2025-12-29 | 25.73 | 25.75 | 25.25 | 25.75 | +1.219% | 12 | 93 | -15.534% |
| 2025-12-19 | 25.65 | 25.65 | 25.44 | 25.44 | -0.703% | 4 | 82 | -14.505% |
| 2025-12-18 | 25.71 | 25.71 | 25.61 | 25.62 | -0.505% | 3 | 82 | -15.105% |
| 2025-12-17 | 25.79 | 25.80 | 25.75 | 25.75 | +2.183% | 22 | 82 | -15.534% |
| 2025-12-16 | 24.91 | 25.22 | 24.63 | 25.20 | +1.245% | 26 | 77 | -13.690% |
| 2025-12-15 | 24.95 | 24.95 | 24.86 | 24.89 | 0.000% | 26 | 81 | -12.616% |
| 2025-12-12 | 25.14 | 25.14 | 24.87 | 24.89 | +4.492% | 13 | 71 | -12.616% |
| 2025-12-11 | 23.57 | 23.82 | 23.57 | 23.82 | +1.665% | 13 | 71 | -8.690% |
| 2025-12-10 | 23.19 | 23.49 | 23.00 | 23.43 | -1.596% | 47 | 69 | -7.170% |
| 2025-12-09 | 23.83 | 23.84 | 23.76 | 23.81 | +2.321% | 34 | 91 | -8.652% |
| 2025-12-08 | 23.30 | 23.65 | 23.16 | 23.27 | -1.607% | 81 | 107 | -6.532% |
| 2025-12-05 | 23.78 | 23.80 | 23.54 | 23.65 | +1.025% | 90 | 46 | -8.034% |
| 2025-12-04 | 23.15 | 23.43 | 23.15 | 23.41 | +0.128% | 90 | 116 | -7.091% |
| 2025-12-03 | 23.48 | 23.48 | 23.37 | 23.38 | +3.773% | 68 | 35 | -6.972% |
| 2025-12-02 | 23.49 | 23.55 | 22.38 | 22.53 | -5.968% | 68 | 89 | -3.462% |
| 2025-12-01 | 23.97 | 23.98 | 23.94 | 23.96 | +2.262% | 15 | 33 | -9.224% |
| 2025-11-28 | 22.98 | 23.44 | 22.98 | 23.43 | +5.020% | 13 | 34 | -7.170% |
| 2025-11-26 | 22.37 | 22.47 | 22.25 | 22.31 | +0.045% | 39 | 26 | -2.510% |
| 2025-11-25 | 22.18 | 22.34 | 22.16 | 22.30 | +0.450% | 30 | 26 | -2.466% |
| 2025-11-19 | 22.20 | 22.20 | 22.20 | 22.20 | +6.220% | 1 | 25 | -2.027% |
| 2025-11-17 | 20.88 | 20.90 | 20.60 | 20.90 | +0.384% | 18 | 26 | +4.067% |
| 2025-11-14 | 20.82 | 20.84 | 20.81 | 20.82 | -8.484% | 20 | 42 | +4.467% |
| 2025-11-13 | 22.80 | 22.85 | 22.75 | 22.75 | +1.111% | 14 | 22 | -4.396% |
| 2025-11-12 | 22.50 | 22.50 | 22.50 | 22.50 | +9.329% | 3 | 13 | -3.333% |
| 2025-11-10 | 20.58 | 20.58 | 20.58 | 20.58 | +4.467% | 1 | 13 | +5.685% |
| 2025-11-06 | 19.74 | 19.74 | 19.57 | 19.70 | -0.404% | 12 | 12 | +10.406% |
| 2025-11-05 | 19.50 | 19.79 | 19.50 | 19.78 | +2.487% | 15 | 23 | +9.960% |
| 2025-10-27 | 19.30 | 19.30 | 19.30 | 19.30 | -10.233% | 5 | 10 | +12.694% |
| 2025-10-23 | 21.50 | 21.50 | 21.50 | 21.50 | +5.911% | 3 | 10 | +1.163% |
| 2025-10-22 | 20.30 | 20.30 | 20.30 | 20.30 | -11.739% | 1 | 7 | +7.143% |
| 2025-10-16 | 23.00 | 23.00 | 23.00 | 23.00 | +10.524% | 2 | 6 | -5.435% |
| 2025-10-14 | 20.82 | 20.82 | 20.81 | 20.81 | -0.905% | 4 | 6 | +4.517% |
| 2025-10-13 | 21.00 | 21.00 | 21.00 | 21.00 | +24.260% | 1 | 2 | +3.571% |
| 2025-09-29 | 16.90 | 16.90 | 16.90 | 16.90 | 0.000% | 1 | 1 | +28.698% |