Skip to main content

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

17.82 +0.38 (+2.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 15.99 16.03 15.85 15.90 195,210 +0.05(+0.29%)
Dec 30, 2019 15.68 15.89 15.61 15.86 150,181 +0.29(+1.86%)
Dec 27, 2019 15.69 15.78 15.56 15.57 208,239 -0.16(-1.04%)
Dec 26, 2019 15.58 15.84 15.58 15.73 193,115 +0.33(+2.12%)
Dec 24, 2019 15.03 15.43 14.92 15.41 141,328 +0.49(+3.28%)
Dec 23, 2019 14.44 14.93 14.44 14.92 80,364 +0.50(+3.50%)
Dec 20, 2019 14.65 14.72 14.39 14.41 71,671 -0.20(-1.36%)
Dec 19, 2019 14.76 14.76 14.49 14.61 109,888 -0.03(-0.19%)
Dec 18, 2019 14.61 14.69 14.58 14.64 106,983 -0.03(-0.18%)
Dec 17, 2019 14.65 14.78 14.65 14.66 129,912 +0.03(+0.19%)
Dec 16, 2019 14.80 14.81 14.62 14.64 30,402 -0.11(-0.74%)
Dec 13, 2019 14.69 14.81 14.68 14.75 29,420 +0.01(+0.06%)
Dec 12, 2019 14.92 15.12 14.65 14.74 24,350 -0.08(-0.55%)
Dec 11, 2019 14.52 14.90 14.52 14.82 52,566 +0.35(+2.44%)
Dec 10, 2019 14.43 14.55 14.35 14.47 72,904 +0.07(+0.51%)
Dec 09, 2019 14.50 14.50 14.33 14.39 23,222 -0.07(-0.51%)
Dec 06, 2019 14.54 14.61 14.47 14.47 68,242 -0.34(-2.32%)
Dec 05, 2019 14.59 14.94 14.59 14.81 31,933 +0.12(+0.80%)
Dec 04, 2019 14.74 14.76 14.56 14.69 24,426 -0.05(-0.37%)
Dec 03, 2019 14.58 14.86 14.57 14.75 69,734 +0.37(+2.58%)
Dec 02, 2019 14.38 14.44 14.30 14.38 42,135 -0.07(-0.46%)
Nov 29, 2019 14.28 14.46 14.28 14.44 24,443 +0.20(+1.42%)
Nov 27, 2019 14.12 14.27 14.10 14.24 30,305 +0.04(+0.28%)
Nov 26, 2019 13.92 14.20 13.92 14.20 43,295 +0.28(+1.98%)
Nov 25, 2019 13.94 14.05 13.85 13.92 26,512 -0.02(-0.13%)
Nov 22, 2019 14.13 14.13 13.94 13.94 54,970 -0.13(-0.90%)
Nov 21, 2019 14.33 14.40 14.02 14.07 56,419 -0.26(-1.83%)
Nov 20, 2019 14.16 14.38 14.16 14.33 17,149 +0.16(+1.15%)
Nov 19, 2019 14.23 14.44 14.09 14.17 22,972 -0.05(-0.32%)
Nov 18, 2019 14.05 14.31 14.05 14.21 33,833 +0.12(+0.83%)
Nov 15, 2019 14.08 14.36 14.08 14.10 44,462 -0.10(-0.70%)
Nov 14, 2019 14.16 14.26 14.06 14.19 37,636 +0.09(+0.64%)
Nov 13, 2019 14.00 14.15 13.95 14.10 46,070 +0.20(+1.43%)
Nov 12, 2019 13.78 13.98 13.69 13.91 38,472 +0.14(+0.98%)
Nov 11, 2019 13.83 13.88 13.70 13.77 57,885 -0.06(-0.46%)
Nov 08, 2019 13.81 14.00 13.74 13.83 34,287 -0.18(-1.29%)
Nov 07, 2019 14.33 14.33 13.89 14.01 194,678 -0.40(-2.76%)
Nov 06, 2019 14.44 14.50 14.27 14.41 42,843 +0.05(+0.31%)
Nov 05, 2019 14.56 14.56 14.29 14.37 83,559 -0.37(-2.52%)
Nov 04, 2019 14.88 14.93 14.71 14.74 39,774 -0.23(-1.51%)
Nov 01, 2019 14.72 14.96 14.71 14.96 59,062 +0.16(+1.10%)
Oct 31, 2019 14.64 14.95 14.64 14.80 149,090 +0.33(+2.26%)
Oct 30, 2019 14.56 14.61 14.13 14.47 121,171 -0.07(-0.51%)
Oct 29, 2019 14.42 14.63 14.29 14.55 63,474 +0.06(+0.44%)
Oct 28, 2019 14.63 14.63 14.44 14.48 87,899 -0.17(-1.17%)
Oct 25, 2019 14.80 14.98 14.51 14.66 110,161 +0.14(+1.00%)
Oct 24, 2019 14.20 14.58 14.20 14.51 66,438 +0.36(+2.56%)
Oct 23, 2019 14.18 14.25 14.11 14.15 20,928 +0.11(+0.77%)
Oct 22, 2019 14.07 14.10 13.89 14.04 54,149 -0.01(-0.06%)
Oct 21, 2019 14.41 14.41 14.00 14.05 51,643 -0.24(-1.65%)
Oct 18, 2019 14.27 14.35 14.21 14.29 17,033 +0.05(+0.38%)
Oct 17, 2019 13.91 14.36 13.91 14.23 28,407 +0.25(+1.81%)
Oct 16, 2019 13.82 14.00 13.79 13.98 68,895 +0.30(+2.18%)
Oct 15, 2019 14.12 14.17 13.67 13.68 70,369 -0.52(-3.69%)
Oct 14, 2019 14.19 14.32 14.11 14.20 98,574 -0.04(-0.25%)
Oct 11, 2019 14.43 14.44 14.10 14.24 57,956 -0.29(-1.99%)
Oct 10, 2019 14.46 14.61 14.27 14.53 114,426 +0.01(+0.06%)
Oct 09, 2019 14.73 14.76 14.49 14.52 24,816 -0.12(-0.80%)
Oct 08, 2019 14.72 14.72 14.41 14.64 81,167 +0.26(+1.82%)
Oct 07, 2019 14.47 14.63 14.35 14.38 31,071 -0.14(-1.00%)
Oct 04, 2019 14.10 14.53 14.10 14.52 45,568 +0.37(+2.62%)
Oct 03, 2019 14.25 14.55 14.13 14.15 129,944 -0.05(-0.32%)
Oct 02, 2019 14.10 14.28 14.00 14.19 76,646 +0.20(+1.42%)
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.