IAU280121C00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 5.9000 | 5.9000 | 3.9000 | 3.9000 | -17.722% | 2 | 363 | 0.000% |
| 2026-10-06 | 4.5500 | 4.7400 | 4.5500 | 4.7400 | -4.049% | 5 | 358 | -17.722% |
| 2026-10-05 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | -4.078% | 1 | 358 | -21.053% |
| 2026-09-29 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +3.000% | 1 | 358 | -24.272% |
| 2026-09-28 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -38.272% | 2 | 356 | -22.000% |
| 2026-09-23 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +25.581% | 2 | 356 | -51.852% |
| 2026-09-22 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -9.664% | 5 | 351 | -39.535% |
| 2026-09-18 | 7.0000 | 7.1400 | 7.0000 | 7.1400 | +3.628% | 2 | 350 | -45.378% |
| 2026-09-17 | 7.3000 | 7.3000 | 6.8900 | 6.8900 | +6.656% | 33 | 318 | -43.396% |
| 2026-09-14 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | -8.239% | 5 | 318 | -39.628% |
| 2026-09-02 | 6.9000 | 7.0400 | 6.9000 | 7.0400 | -14.146% | 5 | 323 | -44.602% |
| 2026-08-28 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -14.672% | 1 | 322 | -52.439% |
| 2026-08-24 | 10.0000 | 10.0000 | 9.6100 | 9.6100 | +9.205% | 10 | 312 | -59.417% |
| 2026-08-21 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +16.556% | 30 | 342 | -55.682% |
| 2026-08-20 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -4.430% | 1 | 342 | -48.344% |
| 2026-08-19 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +15.328% | 1 | 341 | -50.633% |
| 2026-08-17 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -2.837% | 1 | 341 | -43.066% |
| 2026-08-14 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -3.425% | 1 | 341 | -44.681% |
| 2026-08-11 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +3.841% | 20 | 321 | -46.575% |
| 2026-08-10 | 6.7200 | 7.0300 | 6.7200 | 7.0300 | +18.151% | 17 | 316 | -44.523% |
| 2026-08-06 | 5.9000 | 5.9500 | 5.9000 | 5.9500 | +30.769% | 6 | 319 | -34.454% |
| 2026-08-04 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +6.308% | 4 | 323 | -14.286% |
| 2026-08-03 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -4.464% | 1 | 324 | -8.879% |
| 2026-07-31 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -2.609% | 3 | 327 | -12.946% |
| 2026-07-29 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -7.071% | 10 | 317 | -15.217% |
| 2026-07-20 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +8.791% | 1 | 317 | -21.212% |
| 2026-07-13 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -9.000% | 2 | 319 | -14.286% |
| 2026-07-09 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -1.575% | 10 | 315 | -22.000% |
| 2026-07-08 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | +0.794% | 1 | 316 | -23.228% |
| 2026-07-07 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | -10.000% | 1 | 315 | -22.619% |
| 2026-07-02 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +16.667% | 20 | 309 | -30.357% |
| 2026-07-01 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -2.834% | 2 | 309 | -18.750% |
| 2026-06-29 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | -8.688% | 1 | 309 | -21.053% |
| 2026-06-26 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | +35.250% | 1 | 310 | -27.911% |
| 2026-06-24 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -47.020% | 2 | 312 | -2.500% |
| 2026-06-15 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +20.800% | 2 | 311 | -48.344% |
| 2026-06-11 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +1.626% | 1 | 312 | -37.600% |
| 2026-06-10 | 7.0000 | 7.0000 | 5.3000 | 6.1500 | -15.753% | 8 | 316 | -36.585% |
| 2026-06-09 | 7.5000 | 7.5000 | 7.3000 | 7.3000 | 0.000% | 2 | 316 | -46.575% |
| 2026-06-08 | 7.2600 | 7.3000 | 7.2600 | 7.3000 | -27.000% | 2 | 317 | -46.575% |
| 2026-06-05 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +36.799% | 1 | 317 | -61.000% |
| 2026-06-04 | 8.9700 | 8.9700 | 7.3000 | 7.3100 | -26.162% | 8 | 324 | -46.648% |
| 2026-05-29 | 9.4000 | 9.9000 | 9.4000 | 9.9000 | +16.471% | 4 | 324 | -60.606% |
| 2026-05-27 | 8.5000 | 9.2000 | 8.4000 | 8.5000 | -12.371% | 37 | 311 | -54.118% |
| 2026-05-20 | 10.0000 | 10.0000 | 9.6000 | 9.7000 | -3.960% | 3 | 311 | -59.794% |
| 2026-05-19 | 10.3400 | 10.3400 | 9.7400 | 10.1000 | +14.773% | 3 | 311 | -61.386% |
| 2026-05-18 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -11.469% | 8 | 319 | -55.682% |
| 2026-05-15 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | -12.423% | 2 | 321 | -60.765% |
| 2026-05-14 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -9.200% | 3 | 324 | -65.639% |
| 2026-05-07 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +6.746% | 4 | 325 | -68.800% |
| 2026-05-06 | 11.7100 | 11.7100 | 11.7100 | 11.7100 | +12.922% | 1 | 324 | -66.695% |
| 2026-05-01 | 11.2000 | 11.2000 | 10.3700 | 10.3700 | -7.904% | 6 | 326 | -62.392% |
| 2026-04-30 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | +9.214% | 1 | 326 | -65.364% |
| 2026-04-29 | 10.3100 | 10.3100 | 10.3100 | 10.3100 | -2.089% | 2 | 326 | -62.173% |
| 2026-04-28 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | -11.139% | 2 | 328 | -62.963% |
| 2026-04-27 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -23.052% | 1 | 328 | -67.089% |
| 2026-04-21 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +12.409% | 1 | 328 | -74.675% |
| 2026-04-20 | 14.3000 | 14.3000 | 13.7000 | 13.7000 | -5.387% | 3 | 329 | -71.533% |
| 2026-04-17 | 18.9000 | 18.9000 | 13.7000 | 14.4800 | +9.283% | 5 | 329 | -73.066% |
| 2026-04-16 | 13.7800 | 13.7800 | 13.2500 | 13.2500 | -1.852% | 2 | 326 | -70.566% |
| 2026-04-15 | 16.1000 | 16.1000 | 13.5000 | 13.5000 | -1.099% | 2 | 325 | -71.111% |
| 2026-04-14 | 15.8000 | 15.8000 | 13.6500 | 13.6500 | -1.373% | 7 | 325 | -71.429% |
| 2026-04-13 | 13.8400 | 13.8400 | 13.8400 | 13.8400 | +2.367% | 1 | 330 | -71.821% |
| 2026-04-10 | 15.7000 | 15.7000 | 13.5200 | 13.5200 | -6.759% | 2 | 329 | -71.154% |
| 2026-04-09 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -25.641% | 1 | 329 | -73.103% |
| 2026-04-08 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +24.204% | 1 | 328 | -80.000% |
| 2026-04-07 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +11.348% | 1 | 327 | -75.159% |
| 2026-04-06 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +0.356% | 1 | 326 | -72.340% |
| 2026-04-02 | 14.6000 | 14.6000 | 13.5000 | 14.0500 | -3.436% | 8 | 329 | -72.242% |
| 2026-04-01 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +9.894% | 1 | 329 | -73.196% |
| 2026-03-31 | 13.2400 | 13.2400 | 13.2400 | 13.2400 | +9.061% | 1 | 329 | -70.544% |
| 2026-03-30 | 12.1500 | 12.7000 | 12.1400 | 12.1400 | -2.568% | 15 | 328 | -67.875% |
| 2026-03-27 | 12.4600 | 12.4600 | 12.4600 | 12.4600 | +15.370% | 3 | 341 | -68.700% |
| 2026-03-26 | 11.0300 | 11.0300 | 10.5000 | 10.8000 | -14.557% | 21 | 338 | -63.889% |
| 2026-03-25 | 12.5000 | 12.6400 | 12.5000 | 12.6400 | +19.245% | 14 | 352 | -69.146% |
| 2026-03-24 | 10.8000 | 10.8000 | 10.6000 | 10.6000 | -7.826% | 2 | 338 | -63.208% |
| 2026-03-20 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -3.361% | 1 | 339 | -66.087% |
| 2026-03-19 | 11.5000 | 13.0000 | 11.1000 | 11.9000 | -16.783% | 16 | 338 | -67.227% |
| 2026-03-18 | 15.3000 | 15.3000 | 14.0000 | 14.3000 | -2.787% | 9 | 333 | -72.727% |
| 2026-03-17 | 19.0000 | 19.0000 | 14.7000 | 14.7100 | -8.062% | 15 | 329 | -73.487% |
| 2026-03-16 | 18.0000 | 18.0000 | 16.0000 | 16.0000 | -10.112% | 13 | 342 | -75.625% |
| 2026-03-13 | 18.1000 | 18.1000 | 16.6800 | 17.8000 | +3.730% | 19 | 342 | -78.090% |
| 2026-03-12 | 16.6000 | 17.1600 | 16.6000 | 17.1600 | -6.638% | 2 | 332 | -77.273% |
| 2026-03-11 | 20.5000 | 20.5000 | 18.3800 | 18.3800 | -2.905% | 8 | 334 | -78.781% |
| 2026-03-10 | 19.0000 | 19.1000 | 18.9300 | 18.9300 | +4.643% | 10 | 329 | -79.398% |
| 2026-03-09 | 16.7500 | 18.0900 | 16.7500 | 18.0900 | -3.262% | 8 | 323 | -78.441% |
| 2026-03-06 | 18.4800 | 18.7000 | 18.2900 | 18.7000 | +7.968% | 8 | 319 | -79.144% |
| 2026-03-05 | 17.8000 | 17.8000 | 17.3100 | 17.3200 | -8.360% | 15 | 313 | -77.483% |
| 2026-03-04 | 21.0000 | 21.0000 | 18.9000 | 18.9000 | +2.162% | 2 | 326 | -79.365% |
| 2026-03-03 | 21.7000 | 21.7000 | 15.5000 | 18.5000 | -11.058% | 9 | 324 | -78.919% |
| 2026-03-02 | 22.5000 | 22.5000 | 20.0000 | 20.8000 | +5.584% | 9 | 320 | -81.250% |
| 2026-02-27 | 21.8000 | 21.8000 | 19.7000 | 19.7000 | +3.575% | 4 | 327 | -80.203% |
| 2026-02-26 | 19.0200 | 19.0200 | 19.0200 | 19.0200 | -3.452% | 1 | 325 | -79.495% |
| 2026-02-25 | 20.6000 | 20.6000 | 19.7000 | 19.7000 | +4.620% | 4 | 323 | -80.203% |
| 2026-02-24 | 18.6700 | 19.5000 | 18.6700 | 18.8300 | -6.318% | 15 | 323 | -79.288% |
| 2026-02-23 | 19.2400 | 20.1000 | 17.3000 | 20.1000 | +16.860% | 16 | 311 | -80.597% |
| 2026-02-20 | 18.5900 | 18.5900 | 17.2000 | 17.2000 | +4.559% | 3 | 303 | -77.326% |
| 2026-02-19 | 17.5000 | 17.5000 | 16.4500 | 16.4500 | +1.481% | 4 | 304 | -76.292% |
| 2026-02-18 | 17.7000 | 17.7000 | 16.0000 | 16.2100 | +6.365% | 9 | 304 | -75.941% |
| 2026-02-17 | 14.9000 | 15.6900 | 14.0000 | 15.2400 | -5.342% | 6 | 295 | -74.409% |
| 2026-02-13 | 18.1000 | 18.1000 | 15.3000 | 16.1000 | +9.524% | 29 | 267 | -75.776% |
| 2026-02-12 | 16.6500 | 16.6500 | 14.7000 | 14.7000 | -12.291% | 10 | 267 | -73.469% |
| 2026-02-11 | 17.5900 | 17.5900 | 16.7600 | 16.7600 | +3.777% | 8 | 260 | -76.730% |
| 2026-02-10 | 17.7000 | 17.7000 | 15.8200 | 16.1500 | -8.134% | 10 | 252 | -75.851% |
| 2026-02-09 | 18.6000 | 18.6000 | 16.5000 | 17.5800 | +8.854% | 31 | 245 | -77.816% |
| 2026-02-06 | 16.5800 | 17.0000 | 16.0000 | 16.1500 | +7.595% | 13 | 226 | -75.851% |
| 2026-02-05 | 17.3000 | 17.3000 | 14.7000 | 15.0100 | -12.733% | 26 | 215 | -74.017% |
| 2026-02-04 | 18.8300 | 18.9000 | 16.3000 | 17.2000 | -1.714% | 20 | 237 | -77.326% |
| 2026-02-03 | 16.8100 | 17.5000 | 16.4600 | 17.5000 | +20.690% | 36 | 221 | -77.714% |
| 2026-02-02 | 14.9000 | 15.0000 | 13.0000 | 14.5000 | -12.015% | 24 | 243 | -73.103% |
| 2026-01-30 | 20.4000 | 20.4000 | 14.8000 | 16.4800 | -27.080% | 97 | 224 | -76.335% |
| 2026-01-29 | 25.0000 | 25.0000 | 18.5000 | 22.6000 | +10.244% | 41 | 184 | -82.743% |
| 2026-01-28 | 19.2000 | 20.5000 | 19.2000 | 20.5000 | +17.277% | 59 | 171 | -80.976% |
| 2026-01-27 | 17.7000 | 17.7000 | 16.0200 | 17.4800 | +7.901% | 19 | 113 | -77.689% |
| 2026-01-26 | 16.3000 | 17.8900 | 16.1900 | 16.2000 | +5.882% | 13 | 103 | -75.926% |
| 2026-01-23 | 14.6500 | 15.3000 | 14.6500 | 15.3000 | -1.290% | 2 | 98 | -74.510% |
| 2026-01-22 | 14.5000 | 15.5000 | 13.1400 | 15.5000 | +22.047% | 21 | 97 | -74.839% |
| 2026-01-21 | 12.8700 | 13.0700 | 11.6000 | 12.7000 | 0.000% | 11 | 90 | -69.291% |
| 2026-01-20 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +15.455% | 2 | 82 | -69.291% |
| 2026-01-15 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +2.516% | 5 | 80 | -64.545% |
| 2026-01-14 | 12.5000 | 12.5000 | 10.7300 | 10.7300 | -2.455% | 2 | 80 | -63.653% |
| 2026-01-13 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +12.705% | 1 | 79 | -64.545% |
| 2026-01-12 | 11.0000 | 11.0000 | 9.7600 | 9.7600 | +8.444% | 10 | 78 | -60.041% |
| 2026-01-07 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +3.448% | 1 | 70 | -56.667% |
| 2026-01-05 | 8.7600 | 8.7600 | 8.7000 | 8.7000 | +16.000% | 2 | 71 | -55.172% |
| 2026-01-02 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -9.639% | 1 | 71 | -48.000% |
| 2025-12-30 | 8.2000 | 8.3000 | 8.2000 | 8.3000 | -2.353% | 2 | 70 | -53.012% |
| 2025-12-29 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -9.091% | 1 | 69 | -54.118% |
| 2025-12-26 | 9.8000 | 9.9600 | 9.3500 | 9.3500 | +8.218% | 3 | 68 | -58.289% |
| 2025-12-24 | 9.0000 | 9.0000 | 8.6400 | 8.6400 | -2.041% | 2 | 68 | -54.861% |
| 2025-12-23 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | +6.265% | 2 | 68 | -55.782% |
| 2025-12-22 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +9.934% | 1 | 67 | -53.012% |
| 2025-12-19 | 7.6000 | 7.6000 | 7.5500 | 7.5500 | -0.658% | 5 | 67 | -48.344% |
| 2025-12-17 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -2.062% | 5 | 64 | -48.684% |
| 2025-12-12 | 8.5000 | 8.5000 | 7.5700 | 7.7600 | +6.301% | 3 | 61 | -49.742% |
| 2025-12-09 | 7.0800 | 7.3000 | 7.0800 | 7.3000 | +2.817% | 5 | 61 | -46.575% |
| 2025-12-08 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -2.069% | 3 | 57 | -45.070% |
| 2025-12-04 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -2.027% | 5 | 57 | -46.207% |
| 2025-12-01 | 8.1500 | 8.1500 | 7.4000 | 7.4000 | +1.370% | 2 | 53 | -47.297% |
| 2025-11-28 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +4.286% | 1 | 51 | -46.575% |
| 2025-11-25 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +4.478% | 1 | 51 | -44.286% |
| 2025-11-18 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +1.515% | 1 | 51 | -41.791% |
| 2025-11-14 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -8.460% | 1 | 50 | -40.909% |
| 2025-11-12 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | +15.730% | 1 | 51 | -45.908% |
| 2025-11-11 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | +2.131% | 1 | 51 | -37.400% |
| 2025-11-10 | 6.0800 | 6.1000 | 5.7800 | 6.1000 | +19.608% | 4 | 51 | -36.066% |
| 2025-11-05 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +2.000% | 1 | 51 | -23.529% |
| 2025-10-28 | 5.8000 | 5.8000 | 5.0000 | 5.0000 | -33.775% | 3 | 51 | -22.000% |
| 2025-10-23 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +17.969% | 10 | 51 | -48.344% |
| 2025-10-21 | 6.4000 | 6.4000 | 6.3200 | 6.4000 | -20.988% | 4 | 41 | -39.063% |
| 2025-10-20 | 7.6000 | 8.1000 | 7.6000 | 8.1000 | +15.220% | 3 | 39 | -51.852% |
| 2025-10-17 | 7.0000 | 7.0300 | 7.0000 | 7.0300 | -2.361% | 11 | 38 | -44.523% |
| 2025-10-16 | 7.0000 | 7.2000 | 6.9500 | 7.2000 | +14.833% | 7 | 27 | -45.833% |
| 2025-10-15 | 6.5000 | 6.5000 | 6.2700 | 6.2700 | +2.787% | 4 | 27 | -37.799% |
| 2025-10-14 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +2.694% | 1 | 26 | -36.066% |
| 2025-10-13 | 6.3000 | 6.3000 | 5.6300 | 5.9400 | +12.075% | 5 | 26 | -34.343% |
| 2025-10-10 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +9.278% | 2 | 23 | -26.415% |
| 2025-10-08 | 5.1000 | 5.1000 | 4.8500 | 4.8500 | +12.009% | 6 | 21 | -19.588% |
| 2025-10-07 | 4.3500 | 4.3500 | 4.1900 | 4.3300 | +13.947% | 13 | 15 | -9.931% |
| 2025-09-29 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +7.955% | 1 | 3 | +2.632% |
| 2025-09-23 | 3.3300 | 3.5200 | 3.3300 | 3.5200 | 0.000% | 2 | 2 | +10.795% |