Skip to main content

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

17.74 +0.30 (+1.72%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 10.16 10.32 10.13 10.32 16,590 +0.11(+1.06%)
Dec 28, 2018 10.31 10.36 10.19 10.21 8,848 +0.03(+0.30%)
Dec 27, 2018 10.20 10.29 10.07 10.18 23,714 +0.15(+1.53%)
Dec 26, 2018 10.41 10.41 10.02 10.02 2,235 -0.18(-1.72%)
Dec 24, 2018 10.13 10.22 10.13 10.20 77,569 +0.27(+2.67%)
Dec 21, 2018 10.06 10.11 9.835 9.934 6,001 -0.16(-1.60%)
Dec 20, 2018 9.979 10.10 9.831 10.10 16,197 +0.29(+2.94%)
Dec 19, 2018 10.14 10.33 9.808 9.808 9,265 -0.31(-3.11%)
Dec 18, 2018 9.883 10.14 9.873 10.12 6,493 +0.22(+2.27%)
Dec 17, 2018 9.871 9.898 9.809 9.898 5,832 +0.07(+0.73%)
Dec 14, 2018 9.754 9.826 9.754 9.826 1,333 +0.09(+0.92%)
Dec 13, 2018 9.736 9.763 9.691 9.736 3,439 +0.00(+0.00%)
Dec 12, 2018 9.396 9.736 9.396 9.736 6,533 +0.07(+0.69%)
Dec 11, 2018 9.588 9.670 9.571 9.670 2,590 +0.01(+0.15%)
Dec 10, 2018 9.520 9.735 9.502 9.655 3,065 +0.02(+0.19%)
Dec 07, 2018 9.502 9.637 9.448 9.637 7,445 +0.21(+2.19%)
Dec 06, 2018 9.438 9.503 9.430 9.430 3,493 -0.04(-0.38%)
Dec 04, 2018 9.466 9.556 9.412 9.466 3,333 +0.07(+0.75%)
Dec 03, 2018 9.259 9.396 9.255 9.396 4,521 +0.22(+2.37%)
Nov 30, 2018 9.097 9.178 9.088 9.178 10,779 -0.08(-0.87%)
Nov 29, 2018 9.358 9.439 9.250 9.259 4,897 +0.01(+0.10%)
Nov 28, 2018 9.016 9.250 9.016 9.250 5,378 +0.17(+1.88%)
Nov 27, 2018 9.097 9.115 9.016 9.080 23,914 -0.21(-2.23%)
Nov 26, 2018 9.358 9.394 9.284 9.286 12,120 -0.12(-1.24%)
Nov 23, 2018 9.520 9.520 9.403 9.403 3,111 -0.14(-1.51%)
Nov 21, 2018 9.547 9.547 9.547 0 +0.14(+1.49%)
Nov 20, 2018 9.196 9.448 9.196 9.407 52,924 -0.04(-0.44%)
Nov 19, 2018 9.448 9.448 9.448 9.448 474 +0.12(+1.25%)
Nov 16, 2018 9.448 9.448 9.183 9.331 6,445 +0.10(+1.07%)
Nov 15, 2018 9.043 9.268 9.043 9.232 6,034 +0.12(+1.28%)
Nov 14, 2018 9.124 9.511 9.061 9.115 5,129 +0.07(+0.80%)
Nov 13, 2018 9.106 9.125 9.025 9.043 3,850 -0.10(-1.08%)
Nov 12, 2018 9.408 9.408 9.133 9.142 10,316 -0.29(-3.05%)
Nov 09, 2018 9.448 9.493 9.430 9.430 5,667 -0.06(-0.66%)
Nov 08, 2018 9.637 9.637 9.466 9.493 7,853 -0.17(-1.77%)
Nov 07, 2018 9.808 9.808 9.646 9.664 5,059 +0.05(+0.50%)
Nov 06, 2018 9.637 9.637 9.557 9.616 6,021 +0.00(+0.00%)
Nov 05, 2018 9.592 9.673 9.592 9.616 856 -0.16(-1.69%)
Nov 02, 2018 9.763 9.817 9.763 9.781 4,889 +0.04(+0.37%)
Nov 01, 2018 9.601 9.784 9.583 9.745 8,886 +0.31(+3.34%)
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%)
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.