Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Global Go Gold and Precious Metal Miners ETF (NY: GOAU )

19.15 +0.41 (+2.16%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 9.457 9.477 9.430 9.430 3,661 -0.02(-0.19%)
Oct 30, 2018 9.421 9.538 9.421 9.448 1,145 -0.04(-0.47%)
Oct 29, 2018 9.475 9.750 9.458 9.493 13,626 -0.09(-0.94%)
Oct 26, 2018 9.669 9.669 9.565 9.583 4,667 +0.04(+0.38%)
Oct 25, 2018 9.943 9.943 9.547 9.547 3,377 -0.35(-3.55%)
Oct 24, 2018 9.901 9.945 9.898 9.898 6,316 -0.06(-0.63%)
Oct 23, 2018 10.02 10.31 9.893 9.961 10,887 +0.05(+0.50%)
Oct 22, 2018 9.871 9.912 9.871 9.912 2,401 -0.08(-0.77%)
Oct 19, 2018 10.04 10.04 9.988 9.988 6,779 +0.05(+0.54%)
Oct 18, 2018 9.912 9.997 9.912 9.934 3,822 -0.04(-0.36%)
Oct 17, 2018 9.986 10.00 9.911 9.970 4,837 -0.05(-0.49%)
Oct 16, 2018 10.07 10.12 9.918 10.02 13,902 +0.01(+0.07%)
Oct 15, 2018 10.01 10.06 9.968 10.01 3,166 +0.10(+0.97%)
Oct 12, 2018 9.907 10.06 9.907 9.916 37,895 +0.03(+0.32%)
Oct 11, 2018 9.502 9.907 9.502 9.885 7,129 +0.51(+5.42%)
Oct 10, 2018 9.228 9.377 9.216 9.377 2,490 -0.06(-0.64%)
Oct 09, 2018 9.488 9.520 9.403 9.438 14,717 -0.13(-1.41%)
Oct 08, 2018 9.513 9.583 9.484 9.572 7,425 +0.09(+0.93%)
Oct 05, 2018 9.628 9.635 9.381 9.484 6,445 -0.14(-1.50%)
Oct 04, 2018 9.628 9.702 9.628 9.628 2,783 +0.00(+0.00%)
Oct 03, 2018 9.673 9.676 9.628 9.628 15,012 +0.01(+0.09%)
Oct 02, 2018 9.511 9.700 9.511 9.619 7,636 +0.17(+1.81%)
Oct 01, 2018 9.448 9.500 9.385 9.448 3,989 -0.06(-0.66%)
Sep 28, 2018 9.439 9.529 9.439 9.511 3,778 +0.09(+0.95%)
Sep 27, 2018 9.484 9.514 9.422 9.422 3,197 -0.14(-1.50%)
Sep 26, 2018 9.727 9.736 9.565 9.565 6,616 -0.21(-2.12%)
Sep 25, 2018 9.880 9.880 9.756 9.772 2,943 +0.06(+0.63%)
Sep 24, 2018 9.837 9.837 9.709 9.711 4,381 -0.10(-0.99%)
Sep 21, 2018 9.853 9.889 9.754 9.808 4,556 -0.02(-0.21%)
Sep 20, 2018 9.772 9.829 9.772 9.829 1,130 +0.03(+0.30%)
Sep 19, 2018 9.695 9.808 9.695 9.799 9,317 +0.22(+2.25%)
Sep 18, 2018 9.538 9.618 9.529 9.583 2,687 +0.05(+0.57%)
Sep 17, 2018 9.520 9.539 9.448 9.529 1,681 +0.13(+1.34%)
Sep 14, 2018 9.448 9.453 9.403 9.403 4,223 +0.01(+0.06%)
Sep 13, 2018 9.646 9.646 9.372 9.398 4,938 -0.04(-0.44%)
Sep 12, 2018 9.142 9.448 9.142 9.439 5,808 +0.36(+3.96%)
Sep 11, 2018 9.016 9.115 8.953 9.079 7,676 -0.08(-0.83%)
Sep 10, 2018 9.303 9.303 9.134 9.155 4,425 -0.15(-1.60%)
Sep 07, 2018 9.304 9.349 8.998 9.304 9,890 -0.06(-0.67%)
Sep 06, 2018 9.421 9.439 9.367 9.367 4,319 -0.03(-0.29%)
Sep 05, 2018 9.457 9.487 9.394 9.394 15,397 -0.06(-0.67%)
Sep 04, 2018 9.538 9.538 9.457 9.457 18,172 -0.22(-2.32%)
Aug 31, 2018 9.682 9.682 9.682 0 +0.00(+0.00%)
Aug 30, 2018 9.664 9.682 9.592 9.682 4,298 -0.13(-1.28%)
Aug 29, 2018 9.781 9.880 9.763 9.808 8,249 +0.00(+0.01%)
Aug 28, 2018 10.06 10.06 9.782 9.808 8,034 -0.23(-2.25%)
Aug 27, 2018 9.916 10.35 9.808 10.03 12,997 +0.23(+2.39%)
Aug 24, 2018 9.592 9.916 9.592 9.799 15,002 +0.28(+2.93%)
Aug 23, 2018 9.853 9.853 9.475 9.520 6,160 -0.32(-3.29%)
Aug 22, 2018 9.943 9.943 9.774 9.844 7,401 +0.07(+0.74%)
Aug 21, 2018 9.736 9.790 9.691 9.772 26,069 +0.03(+0.28%)
Aug 20, 2018 9.682 9.755 9.617 9.745 4,029 +0.07(+0.74%)
Aug 17, 2018 9.367 9.718 9.367 9.673 15,113 +0.20(+2.09%)
Aug 16, 2018 9.601 9.781 9.466 9.475 10,388 -0.11(-1.13%)
Aug 15, 2018 10.08 10.08 9.583 9.583 22,483 -0.61(-6.00%)
Aug 14, 2018 10.75 10.75 10.12 10.20 28,449 -0.14(-1.34%)
Aug 13, 2018 10.64 10.64 10.28 10.33 97,231 -0.40(-3.74%)
Aug 10, 2018 10.74 10.74 10.72 10.73 5,445 -0.04(-0.39%)
Aug 09, 2018 10.82 10.82 10.73 10.78 4,479 -0.02(-0.19%)
Aug 08, 2018 10.81 10.81 10.77 10.80 3,223 -0.03(-0.25%)
Aug 07, 2018 10.96 10.96 10.82 10.82 6,133 -0.17(-1.52%)
Aug 06, 2018 11.08 11.08 10.91 10.99 5,913 -0.06(-0.52%)
Aug 03, 2018 11.02 11.12 10.97 11.05 6,667 +0.08(+0.74%)
Aug 02, 2018 11.11 11.11 10.89 10.97 5,971 -0.16(-1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.