IAU280121C00073000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -0.719% | 1 | 175 | 0.000% |
| 2026-09-28 | 14.4000 | 14.4000 | 13.9000 | 13.9000 | -20.571% | 3 | 173 | -0.719% |
| 2026-09-17 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +0.575% | 1 | 173 | -21.143% |
| 2026-09-16 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -21.973% | 1 | 173 | -20.690% |
| 2026-08-25 | 22.0000 | 22.3000 | 22.0000 | 22.3000 | +11.500% | 3 | 170 | -38.117% |
| 2026-08-20 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +24.688% | 1 | 170 | -31.000% |
| 2026-08-06 | 16.0400 | 16.0400 | 16.0400 | 16.0400 | +29.879% | 5 | 175 | -13.965% |
| 2026-08-03 | 12.9500 | 13.0200 | 12.2600 | 12.3500 | -6.297% | 175 | 234 | +11.741% |
| 2026-07-31 | 13.5400 | 13.5500 | 13.1000 | 13.1800 | +0.457% | 176 | 183 | +4.704% |
| 2026-07-29 | 12.6400 | 13.1300 | 12.6100 | 13.1200 | +1.784% | 30 | 196 | +5.183% |
| 2026-07-28 | 13.2400 | 13.3500 | 12.8900 | 12.8900 | -4.377% | 30 | 179 | +7.060% |
| 2026-07-27 | 13.5300 | 13.6900 | 13.4300 | 13.4800 | +3.692% | 12 | 185 | +2.374% |
| 2026-07-24 | 13.3700 | 13.4000 | 12.9900 | 13.0000 | -7.143% | 14 | 196 | +6.154% |
| 2026-06-23 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -11.950% | 1 | 196 | -1.429% |
| 2026-06-22 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -22.439% | 1 | 196 | -13.208% |
| 2026-03-23 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -34.337% | 1 | 196 | -32.683% |
| 2026-03-03 | 31.2200 | 31.2200 | 31.2200 | 31.2200 | -5.049% | 5 | 195 | -55.798% |
| 2026-02-26 | 32.8800 | 32.8800 | 32.8800 | 32.8800 | +22.687% | 1 | 195 | -58.029% |
| 2026-02-17 | 26.4400 | 27.0600 | 26.4400 | 26.8000 | -7.586% | 12 | 195 | -48.507% |
| 2026-02-13 | 29.3000 | 29.3000 | 29.0000 | 29.0000 | -1.024% | 2 | 200 | -52.414% |
| 2026-02-10 | 29.4000 | 29.4000 | 29.3000 | 29.3000 | +12.046% | 2 | 203 | -52.901% |
| 2026-01-30 | 29.5000 | 29.5000 | 26.1500 | 26.1500 | -27.602% | 6 | 204 | -47.228% |
| 2026-01-29 | 32.6000 | 36.1200 | 32.6000 | 36.1200 | +6.706% | 4 | 205 | -61.794% |
| 2026-01-28 | 33.8500 | 33.8500 | 33.8500 | 33.8500 | +12.833% | 2 | 205 | -59.232% |
| 2026-01-27 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +3.986% | 1 | 205 | -54.000% |
| 2026-01-26 | 28.8500 | 28.8500 | 28.8500 | 28.8500 | +1.764% | 1 | 205 | -52.166% |
| 2026-01-23 | 27.1500 | 28.3500 | 27.1500 | 28.3500 | +15.714% | 2 | 205 | -51.323% |
| 2026-01-20 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | +10.860% | 1 | 204 | -43.673% |
| 2026-01-13 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | +0.455% | 1 | 205 | -37.557% |
| 2026-01-12 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +13.111% | 1 | 205 | -37.273% |
| 2026-01-05 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | -2.408% | 2 | 205 | -29.049% |
| 2025-12-23 | 19.2000 | 19.9300 | 19.2000 | 19.9300 | +15.003% | 2 | 205 | -30.758% |
| 2025-12-19 | 17.2800 | 17.3300 | 17.2300 | 17.3300 | -2.476% | 8 | 205 | -20.369% |
| 2025-12-18 | 17.3200 | 17.7700 | 17.3000 | 17.7700 | +2.480% | 10 | 208 | -22.341% |
| 2025-12-17 | 19.0000 | 19.0000 | 17.3200 | 17.3400 | +1.404% | 46 | 212 | -20.415% |
| 2025-12-16 | 17.2800 | 17.3600 | 16.5000 | 17.1000 | +2.641% | 52 | 200 | -19.298% |
| 2025-12-15 | 16.8300 | 17.1400 | 16.2600 | 16.6600 | -1.537% | 52 | 211 | -17.167% |
| 2025-12-12 | 17.2600 | 17.3100 | 16.8100 | 16.9200 | +4.638% | 26 | 197 | -18.440% |
| 2025-12-11 | 16.1300 | 16.2200 | 16.0600 | 16.1700 | +0.310% | 26 | 204 | -14.657% |
| 2025-12-10 | 15.8800 | 17.9600 | 15.7400 | 16.1200 | -2.774% | 94 | 200 | -14.392% |
| 2025-12-09 | 15.7100 | 16.6100 | 15.7000 | 16.5800 | +0.668% | 68 | 243 | -16.767% |
| 2025-12-08 | 16.0100 | 16.5600 | 16.0100 | 16.4700 | +2.553% | 162 | 267 | -16.211% |
| 2025-12-05 | 16.3500 | 16.3500 | 16.0600 | 16.0600 | +0.501% | 180 | 150 | -14.072% |
| 2025-12-04 | 15.9100 | 15.9900 | 15.9000 | 15.9800 | +2.567% | 180 | 274 | -13.642% |
| 2025-12-03 | 16.1200 | 16.2000 | 15.5100 | 15.5800 | -3.109% | 137 | 147 | -11.425% |
| 2025-12-02 | 16.1800 | 16.4500 | 15.9600 | 16.0800 | -1.711% | 136 | 221 | -14.179% |
| 2025-12-01 | 16.4000 | 16.4100 | 16.3300 | 16.3600 | +1.615% | 30 | 128 | -15.648% |
| 2025-11-28 | 15.5900 | 16.1000 | 15.5900 | 16.1000 | +6.341% | 23 | 131 | -14.286% |
| 2025-11-26 | 15.2500 | 15.3300 | 15.1000 | 15.1400 | +1.339% | 78 | 128 | -8.851% |
| 2025-11-25 | 14.8700 | 14.9600 | 14.8700 | 14.9400 | +4.842% | 62 | 128 | -7.631% |
| 2025-11-17 | 14.6400 | 14.6400 | 14.2400 | 14.2500 | +3.037% | 37 | 123 | -3.158% |
| 2025-11-14 | 13.8800 | 13.9000 | 13.8200 | 13.8300 | -11.686% | 40 | 145 | -0.217% |
| 2025-11-13 | 15.8900 | 15.8900 | 15.5300 | 15.6600 | +9.741% | 30 | 123 | -11.877% |
| 2025-11-10 | 13.9900 | 14.2700 | 13.9900 | 14.2700 | +13.344% | 2 | 115 | -3.294% |
| 2025-11-07 | 12.5900 | 12.5900 | 12.5900 | 12.5900 | -5.480% | 2 | 115 | +9.611% |
| 2025-11-06 | 13.3200 | 13.3200 | 13.3200 | 13.3200 | +5.296% | 1 | 113 | +3.604% |
| 2025-11-05 | 13.2800 | 13.2800 | 12.3800 | 12.6500 | +3.434% | 9 | 114 | +9.091% |
| 2025-11-04 | 13.1100 | 13.1200 | 12.2100 | 12.2300 | +2.860% | 10 | 123 | +12.837% |
| 2025-10-28 | 11.8900 | 11.8900 | 11.8900 | 11.8900 | -7.109% | 1 | 113 | +16.064% |
| 2025-10-27 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -1.538% | 1 | 113 | +7.813% |
| 2025-10-22 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -5.455% | 1 | 113 | +6.154% |
| 2025-10-21 | 14.6000 | 14.6000 | 13.5000 | 13.7500 | -19.308% | 8 | 112 | +0.364% |
| 2025-10-16 | 15.7500 | 17.0400 | 15.7500 | 17.0400 | +11.373% | 4 | 116 | -19.014% |
| 2025-10-15 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +8.127% | 1 | 115 | -9.804% |
| 2025-10-14 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | +2.834% | 1 | 114 | -2.473% |
| 2025-10-13 | 13.8000 | 14.5000 | 13.7600 | 13.7600 | +10.968% | 10 | 115 | +0.291% |
| 2025-10-10 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +6.897% | 1 | 112 | +11.290% |
| 2025-10-09 | 12.4000 | 12.4000 | 11.6000 | 11.6000 | -1.695% | 4 | 112 | +18.966% |
| 2025-10-07 | 11.9000 | 11.9000 | 11.8000 | 11.8000 | +2.609% | 50 | 110 | +16.949% |
| 2025-10-06 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +8.184% | 6 | 109 | +20.000% |
| 2025-10-03 | 10.7600 | 10.7600 | 10.5500 | 10.6300 | -4.234% | 11 | 107 | +29.821% |
| 2025-10-02 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +3.545% | 1 | 108 | +24.324% |
| 2025-10-01 | 10.7200 | 10.7200 | 10.7100 | 10.7200 | +2.584% | 12 | 107 | +28.731% |
| 2025-09-30 | 10.4000 | 10.5000 | 10.4000 | 10.4500 | +1.951% | 46 | 98 | +32.057% |
| 2025-09-29 | 10.0100 | 11.0000 | 10.0100 | 10.2500 | +6.108% | 52 | 52 | +34.634% |
| 2025-09-23 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | +0.104% | 1 | 3 | +42.857% |
| 2025-09-22 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +17.683% | 1 | 2 | +43.005% |
| 2025-09-15 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 0.000% | 1 | 1 | +68.293% |