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

15.18 -0.29 (-1.88%)
Streaming Delayed Price Updated: 1:52 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 11.24 11.41 11.20 11.41 15,000 +0.12(+1.06%)
Dec 28, 2018 11.40 11.46 11.27 11.29 8,000 -0.02(-0.18%)
Dec 27, 2018 11.34 11.44 11.19 11.31 21,339 +0.17(+1.53%)
Dec 26, 2018 11.57 11.57 11.14 11.14 2,012 -0.20(-1.72%)
Dec 24, 2018 11.26 11.36 11.26 11.34 69,800 +0.30(+2.67%)
Dec 21, 2018 11.18 11.24 10.93 11.04 5,400 -0.18(-1.60%)
Dec 20, 2018 11.09 11.23 10.93 11.22 14,575 +0.32(+2.94%)
Dec 19, 2018 11.27 11.47 10.90 10.90 8,337 -0.35(-3.11%)
Dec 18, 2018 10.98 11.27 10.97 11.25 5,843 +0.25(+2.27%)
Dec 17, 2018 10.97 11.00 10.90 11.00 5,248 +0.08(+0.73%)
Dec 14, 2018 10.84 10.92 10.84 10.92 1,200 +0.10(+0.92%)
Dec 13, 2018 10.82 10.85 10.77 10.82 3,095 +0.00(+0.00%)
Dec 12, 2018 10.44 10.82 10.44 10.82 5,879 +0.07(+0.69%)
Dec 11, 2018 10.66 10.75 10.64 10.75 2,331 +0.02(+0.15%)
Dec 10, 2018 10.58 10.82 10.56 10.73 2,758 +0.02(+0.19%)
Dec 07, 2018 10.56 10.71 10.50 10.71 6,700 +0.23(+2.19%)
Dec 06, 2018 10.49 10.56 10.48 10.48 3,144 -0.04(-0.38%)
Dec 04, 2018 10.52 10.62 10.46 10.52 3,000 +0.08(+0.75%)
Dec 03, 2018 10.29 10.44 10.29 10.44 4,069 +0.24(+2.37%)
Nov 30, 2018 10.11 10.20 10.10 10.20 9,700 -0.09(-0.87%)
Nov 29, 2018 10.40 10.49 10.28 10.29 4,407 +0.01(+0.10%)
Nov 28, 2018 10.02 10.28 10.02 10.28 4,840 +0.19(+1.88%)
Nov 27, 2018 10.11 10.13 10.02 10.09 21,519 -0.23(-2.23%)
Nov 26, 2018 10.40 10.44 10.32 10.32 10,906 -0.13(-1.24%)
Nov 23, 2018 10.58 10.58 10.45 10.45 2,800 -0.16(-1.51%)
Nov 21, 2018 10.61 10.61 10.61 0 +0.16(+1.49%)
Nov 20, 2018 10.22 10.50 10.22 10.45 47,623 -0.05(-0.44%)
Nov 19, 2018 10.50 10.50 10.50 10.50 427 +0.13(+1.25%)
Nov 16, 2018 10.50 10.50 10.21 10.37 5,800 +0.11(+1.07%)
Nov 15, 2018 10.05 10.30 10.05 10.26 5,430 +0.13(+1.28%)
Nov 14, 2018 10.14 10.57 10.07 10.13 4,616 +0.08(+0.80%)
Nov 13, 2018 10.12 10.14 10.03 10.05 3,465 -0.11(-1.08%)
Nov 12, 2018 10.46 10.46 10.15 10.16 9,283 -0.32(-3.05%)
Nov 09, 2018 10.50 10.55 10.48 10.48 5,100 -0.07(-0.66%)
Nov 08, 2018 10.71 10.71 10.52 10.55 7,067 -0.19(-1.77%)
Nov 07, 2018 10.90 10.90 10.72 10.74 4,553 +0.05(+0.50%)
Nov 06, 2018 10.71 10.71 10.62 10.69 5,418 +0.00(+0.00%)
Nov 05, 2018 10.66 10.75 10.66 10.69 771 -0.18(-1.69%)
Nov 02, 2018 10.85 10.91 10.85 10.87 4,400 +0.04(+0.37%)
Nov 01, 2018 10.67 10.87 10.65 10.83 7,996 +0.35(+3.34%)
Oct 31, 2018 10.51 10.53 10.48 10.48 3,295 -0.02(-0.19%)
Oct 30, 2018 10.47 10.60 10.47 10.50 1,031 -0.05(-0.47%)
Oct 29, 2018 10.53 10.84 10.51 10.55 12,262 -0.10(-0.94%)
Oct 26, 2018 10.74 10.74 10.63 10.65 4,200 +0.04(+0.38%)
Oct 25, 2018 11.05 11.05 10.61 10.61 3,039 -0.39(-3.55%)
Oct 24, 2018 11.00 11.05 11.00 11.00 5,684 -0.07(-0.63%)
Oct 23, 2018 11.14 11.46 10.99 11.07 9,797 +0.05(+0.50%)
Oct 22, 2018 10.97 11.02 10.97 11.02 2,161 -0.08(-0.77%)
Oct 19, 2018 11.16 11.16 11.10 11.10 6,100 +0.06(+0.54%)
Oct 18, 2018 11.02 11.11 11.02 11.04 3,440 -0.04(-0.36%)
Oct 17, 2018 11.10 11.12 11.01 11.08 4,353 -0.05(-0.49%)
Oct 16, 2018 11.20 11.25 11.02 11.13 12,510 +0.01(+0.07%)
Oct 15, 2018 11.13 11.18 11.08 11.13 2,849 +0.11(+0.97%)
Oct 12, 2018 11.01 11.18 11.01 11.02 34,100 +0.04(+0.32%)
Oct 11, 2018 10.56 11.01 10.56 10.98 6,415 +0.56(+5.42%)
Oct 10, 2018 10.26 10.42 10.24 10.42 2,241 -0.07(-0.64%)
Oct 09, 2018 10.54 10.58 10.45 10.49 13,243 -0.15(-1.41%)
Oct 08, 2018 10.57 10.65 10.54 10.64 6,682 +0.10(+0.93%)
Oct 05, 2018 10.70 10.71 10.43 10.54 5,800 -0.16(-1.50%)
Oct 04, 2018 10.70 10.78 10.70 10.70 2,505 +0.00(+0.00%)
Oct 03, 2018 10.75 10.75 10.70 10.70 13,509 +0.01(+0.09%)
Oct 02, 2018 10.57 10.78 10.57 10.69 6,872 +0.19(+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.