Skip to main content

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

17.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 11.09 11.09 10.92 10.94 18,400 -0.12(-1.08%)
Oct 30, 2017 10.99 11.09 10.92 11.06 9,140 +0.14(+1.26%)
Oct 27, 2017 10.84 11.01 10.78 10.92 17,198 +0.07(+0.66%)
Oct 26, 2017 11.01 11.05 10.83 10.85 23,587 -0.17(-1.55%)
Oct 25, 2017 11.09 11.13 11.01 11.02 13,512 -0.09(-0.83%)
Oct 24, 2017 11.16 11.23 11.10 11.11 18,140 -0.08(-0.74%)
Oct 23, 2017 11.20 11.26 11.10 11.19 41,657 -0.04(-0.36%)
Oct 20, 2017 11.33 11.49 11.23 11.23 35,296 -0.25(-2.19%)
Oct 19, 2017 11.45 11.51 11.41 11.48 25,150 +0.06(+0.55%)
Oct 18, 2017 11.40 11.56 11.40 11.42 12,511 -0.01(-0.08%)
Oct 17, 2017 11.39 11.66 11.39 11.43 44,664 -0.03(-0.24%)
Oct 16, 2017 11.81 11.81 11.46 11.46 61,350 -0.26(-2.22%)
Oct 13, 2017 11.81 11.86 11.68 11.72 31,897 -0.04(-0.31%)
Oct 12, 2017 11.75 11.81 11.65 11.75 47,989 +0.11(+0.93%)
Oct 11, 2017 11.72 11.77 11.45 11.65 38,480 +0.01(+0.08%)
Oct 10, 2017 11.82 11.87 11.64 11.64 63,792 -0.05(-0.46%)
Oct 09, 2017 11.77 11.77 11.67 11.69 70,837 +0.11(+0.95%)
Oct 06, 2017 11.46 11.66 11.34 11.58 70,938 +0.08(+0.69%)
Oct 05, 2017 11.57 11.60 11.50 11.50 30,477 +0.00(+0.00%)
Oct 04, 2017 11.48 11.57 11.48 11.50 58,760 +0.07(+0.63%)
Oct 03, 2017 11.30 11.48 11.30 11.43 24,766 +0.11(+0.95%)
Oct 02, 2017 11.21 11.32 11.21 11.32 39,750 -0.05(-0.47%)
Sep 29, 2017 11.48 11.48 11.38 11.38 5,254 -0.16(-1.40%)
Sep 28, 2017 11.37 11.54 11.36 11.54 5,421 +0.13(+1.10%)
Sep 27, 2017 11.43 11.54 11.33 11.41 44,659 -0.13(-1.17%)
Sep 26, 2017 11.63 11.77 11.55 11.55 29,638 -0.17(-1.46%)
Sep 25, 2017 11.68 11.81 11.60 11.72 40,568 +0.08(+0.70%)
Sep 22, 2017 11.60 11.74 11.59 11.64 50,538 +0.04(+0.39%)
Sep 21, 2017 11.60 12.03 11.59 11.59 48,055 -0.04(-0.39%)
Sep 20, 2017 12.03 12.07 11.63 11.64 89,503 -0.14(-1.22%)
Sep 19, 2017 11.77 11.85 11.77 11.78 2,634 +0.11(+0.97%)
Sep 18, 2017 11.86 11.91 11.63 11.67 17,004 -0.28(-2.38%)
Sep 15, 2017 12.19 12.54 11.95 11.95 7,978 -0.09(-0.75%)
Sep 14, 2017 12.05 12.10 12.00 12.04 5,963 -0.03(-0.22%)
Sep 13, 2017 12.36 12.36 11.95 12.07 34,590 -0.19(-1.54%)
Sep 12, 2017 12.01 12.27 12.01 12.26 9,333 +0.16(+1.34%)
Sep 11, 2017 12.10 12.36 12.10 12.10 19,154 -0.25(-2.00%)
Sep 08, 2017 12.70 12.70 12.30 12.34 11,506 -0.13(-1.04%)
Sep 07, 2017 12.19 12.51 12.19 12.47 7,179 +0.30(+2.44%)
Sep 06, 2017 12.46 12.46 12.18 12.18 10,687 -0.09(-0.73%)
Sep 05, 2017 12.30 12.35 12.21 12.27 50,066 +0.15(+1.26%)
Sep 01, 2017 11.93 12.14 11.93 12.11 16,867 +0.08(+0.63%)
Aug 31, 2017 11.75 12.04 11.75 12.04 4,694 +0.31(+2.65%)
Aug 30, 2017 11.87 11.93 11.62 11.73 24,320 -0.17(-1.43%)
Aug 29, 2017 12.27 12.27 11.87 11.90 17,457 +0.09(+0.76%)
Aug 28, 2017 11.57 11.83 11.48 11.81 17,278 +0.44(+3.87%)
Aug 25, 2017 11.48 11.52 11.37 11.37 16,966 +0.07(+0.64%)
Aug 24, 2017 11.38 11.40 11.27 11.30 11,011 -0.04(-0.32%)
Aug 23, 2017 11.35 11.39 11.30 11.33 66,848 +0.08(+0.72%)
Aug 22, 2017 11.54 11.54 11.24 11.25 11,153 -0.09(-0.79%)
Aug 21, 2017 11.39 11.40 11.32 11.34 25,788 +0.17(+1.49%)
Aug 18, 2017 11.33 11.37 11.17 11.17 2,232 +0.03(+0.28%)
Aug 17, 2017 11.20 11.21 11.14 11.14 5,309 -0.02(-0.16%)
Aug 16, 2017 10.95 11.16 10.95 11.16 1,515 +0.22(+2.05%)
Aug 15, 2017 10.94 10.94 10.86 10.94 2,467 -0.19(-1.69%)
Aug 14, 2017 11.16 11.16 11.07 11.12 6,102 -0.02(-0.14%)
Aug 11, 2017 11.25 11.25 11.13 11.14 1,547 +0.03(+0.30%)
Aug 10, 2017 11.08 11.12 11.02 11.11 5,064 +0.15(+1.39%)
Aug 09, 2017 11.04 11.04 10.92 10.95 8,413 +0.24(+2.27%)
Aug 08, 2017 10.79 10.82 10.69 10.71 5,827 -0.07(-0.67%)
Aug 07, 2017 10.81 10.86 10.78 10.78 5,840 +0.00(+0.00%)
Aug 04, 2017 11.00 11.00 10.78 10.78 8,849 -0.18(-1.68%)
Aug 03, 2017 10.93 11.03 10.93 10.97 8,139 -0.08(-0.76%)
Aug 02, 2017 11.05 11.11 11.05 11.05 7,511 -0.05(-0.42%)
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.