Skip to main content

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

21.05 -0.37 (-1.73%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 15.67 15.71 15.41 15.51 15,557 -0.12(-0.77%)
Dec 29, 2022 15.73 15.78 15.25 15.63 36,999 +0.11(+0.72%)
Dec 28, 2022 15.97 15.97 15.51 15.52 36,540 -0.45(-2.83%)
Dec 27, 2022 15.58 16.12 15.56 15.97 20,078 +0.41(+2.63%)
Dec 23, 2022 15.56 15.69 15.38 15.56 8,591 +0.09(+0.56%)
Dec 22, 2022 15.45 15.50 15.18 15.47 15,720 -0.22(-1.42%)
Dec 21, 2022 15.48 15.73 15.48 15.70 15,796 +0.33(+2.13%)
Dec 20, 2022 15.07 15.45 15.07 15.37 18,337 +0.55(+3.70%)
Dec 19, 2022 14.96 15.12 14.70 14.82 20,002 -0.09(-0.59%)
Dec 16, 2022 14.69 15.05 14.69 14.91 60,536 +0.01(+0.07%)
Dec 15, 2022 15.14 15.23 14.87 14.90 30,197 -0.70(-4.49%)
Dec 14, 2022 15.64 15.73 15.46 15.60 136,736 -0.10(-0.61%)
Dec 13, 2022 15.95 16.03 15.51 15.70 24,209 +0.40(+2.65%)
Dec 12, 2022 15.38 15.38 15.04 15.29 19,875 -0.18(-1.16%)
Dec 09, 2022 15.88 15.98 15.47 15.47 19,472 -0.26(-1.65%)
Dec 08, 2022 15.81 15.94 15.64 15.73 11,316 +0.08(+0.50%)
Dec 07, 2022 15.34 15.73 15.34 15.65 20,176 +0.32(+2.10%)
Dec 06, 2022 15.43 15.46 15.29 15.33 10,172 -0.01(-0.03%)
Dec 05, 2022 15.85 15.85 15.07 15.33 27,758 -0.64(-4.00%)
Dec 02, 2022 15.78 16.00 15.68 15.97 30,704 +0.07(+0.43%)
Dec 01, 2022 15.58 16.00 15.58 15.90 31,096 +0.49(+3.19%)
Nov 30, 2022 15.19 15.51 15.04 15.41 29,213 +0.40(+2.66%)
Nov 29, 2022 14.81 15.03 14.79 15.01 6,962 +0.42(+2.87%)
Nov 28, 2022 15.16 15.16 14.52 14.59 10,056 -0.60(-3.97%)
Nov 25, 2022 15.25 15.29 15.15 15.20 4,667 -0.07(-0.43%)
Nov 23, 2022 15.02 15.30 14.91 15.26 24,635 +0.19(+1.26%)
Nov 22, 2022 14.56 15.08 14.56 15.07 8,203 +0.66(+4.55%)
Nov 21, 2022 14.41 14.46 14.21 14.42 5,774 -0.08(-0.58%)
Nov 18, 2022 14.41 14.50 14.33 14.50 6,132 +0.10(+0.73%)
Nov 17, 2022 14.37 14.44 14.23 14.40 14,626 -0.26(-1.75%)
Nov 16, 2022 14.83 14.86 14.62 14.65 11,636 -0.24(-1.59%)
Nov 15, 2022 15.16 15.17 14.79 14.89 17,073 -0.16(-1.05%)
Nov 14, 2022 15.02 15.13 14.98 15.05 15,275 -0.14(-0.89%)
Nov 11, 2022 15.14 15.22 14.99 15.18 19,249 +0.12(+0.80%)
Nov 10, 2022 14.78 15.12 14.72 15.06 32,663 +1.06(+7.56%)
Nov 09, 2022 14.13 14.32 13.98 14.00 6,634 -0.15(-1.04%)
Nov 08, 2022 13.56 14.34 13.27 14.15 33,823 +0.61(+4.53%)
Nov 07, 2022 13.38 13.56 13.27 13.54 20,888 +0.27(+2.06%)
Nov 04, 2022 12.70 13.26 12.70 13.26 38,547 +1.19(+9.85%)
Nov 03, 2022 12.11 12.24 12.02 12.08 12,637 -0.24(-1.99%)
Nov 02, 2022 13.09 13.09 12.29 12.32 18,823 -0.64(-4.94%)
Nov 01, 2022 13.05 13.12 12.93 12.96 10,876 +0.28(+2.19%)
Oct 31, 2022 12.81 12.84 12.66 12.68 11,773 -0.27(-2.05%)
Oct 28, 2022 12.91 12.98 12.72 12.95 12,927 -0.08(-0.65%)
Oct 27, 2022 13.23 13.28 13.03 13.03 16,624 -0.16(-1.22%)
Oct 26, 2022 13.04 13.29 13.03 13.20 13,494 +0.38(+3.00%)
Oct 25, 2022 12.57 12.85 12.57 12.81 27,132 +0.25(+1.96%)
Oct 24, 2022 12.63 12.63 12.36 12.57 19,712 -0.15(-1.20%)
Oct 21, 2022 12.46 12.72 12.30 12.72 6,623 +0.58(+4.75%)
Oct 20, 2022 12.15 12.48 12.02 12.14 22,886 +0.09(+0.74%)
Oct 19, 2022 12.10 12.17 11.96 12.05 13,667 -0.39(-3.11%)
Oct 18, 2022 12.42 12.47 12.29 12.44 11,363 +0.18(+1.45%)
Oct 17, 2022 12.38 12.46 12.26 12.26 12,055 +0.35(+2.92%)
Oct 14, 2022 12.51 12.51 11.88 11.91 14,946 -0.59(-4.74%)
Oct 13, 2022 12.16 12.51 11.85 12.51 16,619 +0.03(+0.28%)
Oct 12, 2022 12.47 12.53 12.30 12.47 8,802 +0.03(+0.28%)
Oct 11, 2022 12.61 12.93 12.44 12.44 23,417 -0.06(-0.47%)
Oct 10, 2022 12.57 12.67 12.47 12.50 59,269 -0.23(-1.78%)
Oct 07, 2022 13.13 13.13 12.72 12.72 28,727 -0.62(-4.65%)
Oct 06, 2022 13.21 13.36 13.10 13.34 6,668 +0.14(+1.04%)
Oct 05, 2022 13.23 13.24 12.93 13.21 27,019 -0.29(-2.15%)
Oct 04, 2022 13.49 13.59 13.24 13.50 78,454 +0.48(+3.67%)
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.