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 (%)
May 31, 2018 11.54 11.60 11.43 11.54 10,240 -0.06(-0.53%)
May 30, 2018 11.49 11.61 11.49 11.61 2,988 +0.08(+0.65%)
May 29, 2018 11.54 11.64 11.45 11.53 21,635 -0.10(-0.89%)
May 25, 2018 11.63 11.63 11.63 0 -0.12(-0.99%)
May 24, 2018 11.66 11.83 11.65 11.75 4,255 +0.08(+0.69%)
May 23, 2018 11.67 11.69 11.62 11.67 4,678 -0.03(-0.23%)
May 22, 2018 11.71 11.71 11.70 11.70 3,119 +0.05(+0.41%)
May 21, 2018 11.74 11.74 11.62 11.65 4,659 -0.03(-0.25%)
May 18, 2018 11.62 11.72 11.61 11.68 71,193 +0.01(+0.12%)
May 17, 2018 11.56 11.69 11.56 11.67 2,389 +0.08(+0.73%)
May 16, 2018 11.71 11.71 11.56 11.58 13,275 -0.06(-0.54%)
May 15, 2018 11.71 11.78 11.61 11.64 12,206 -0.28(-2.34%)
May 14, 2018 12.01 12.05 11.92 11.92 9,848 -0.09(-0.75%)
May 11, 2018 12.12 12.12 12.01 12.01 7,720 +0.02(+0.15%)
May 10, 2018 11.89 12.04 11.89 11.99 7,115 +0.13(+1.14%)
May 09, 2018 11.92 11.92 11.85 11.86 7,215 -0.05(-0.45%)
May 08, 2018 11.79 11.92 11.70 11.91 16,078 +0.07(+0.61%)
May 07, 2018 11.82 11.90 11.82 11.84 14,670 +0.04(+0.38%)
May 04, 2018 11.66 11.88 11.66 11.80 6,494 +0.04(+0.31%)
May 03, 2018 11.85 11.87 11.69 11.76 5,894 +0.12(+0.99%)
May 02, 2018 11.58 11.78 11.56 11.65 6,611 +0.10(+0.83%)
May 01, 2018 11.45 11.59 11.42 11.55 3,483 +0.06(+0.51%)
Apr 30, 2018 11.59 11.59 11.45 11.49 8,248 -0.20(-1.73%)
Apr 27, 2018 11.70 11.70 11.59 11.69 13,850 +0.03(+0.26%)
Apr 26, 2018 11.68 11.73 11.56 11.66 40,239 +0.16(+1.37%)
Apr 25, 2018 11.55 11.63 11.50 11.50 2,069 -0.09(-0.81%)
Apr 24, 2018 11.50 11.65 11.50 11.60 6,358 +0.15(+1.34%)
Apr 23, 2018 11.57 11.58 11.45 11.45 5,329 -0.29(-2.46%)
Apr 20, 2018 11.70 11.73 11.56 11.73 4,344 -0.05(-0.38%)
Apr 19, 2018 11.81 11.86 11.78 11.78 2,911 -0.02(-0.15%)
Apr 18, 2018 11.73 11.83 11.72 11.80 6,296 +0.16(+1.39%)
Apr 17, 2018 11.56 11.65 11.56 11.63 8,911 +0.10(+0.86%)
Apr 16, 2018 11.51 11.56 11.48 11.54 2,114 +0.01(+0.08%)
Apr 13, 2018 11.50 11.56 11.50 11.53 4,067 +0.12(+1.02%)
Apr 12, 2018 11.39 11.50 11.35 11.41 12,355 -0.09(-0.78%)
Apr 11, 2018 11.38 11.66 11.38 11.50 12,966 +0.12(+1.03%)
Apr 10, 2018 11.29 11.38 11.29 11.38 3,187 +0.09(+0.80%)
Apr 09, 2018 11.18 11.29 11.17 11.29 3,846 +0.04(+0.32%)
Apr 06, 2018 11.29 11.29 11.18 11.26 10,964 -0.04(-0.40%)
Apr 05, 2018 11.02 11.30 11.02 11.30 42,812 +0.13(+1.17%)
Apr 04, 2018 11.30 11.32 11.14 11.17 12,512 -0.08(-0.68%)
Apr 03, 2018 11.40 11.40 11.25 11.25 9,878 -0.13(-1.17%)
Apr 02, 2018 11.47 11.47 11.27 11.38 26,431 -0.06(-0.49%)
Mar 29, 2018 11.44 11.44 11.44 0 +0.16(+1.44%)
Mar 28, 2018 11.31 11.31 11.10 11.27 5,104 -0.22(-1.96%)
Mar 27, 2018 11.57 11.57 11.50 11.50 1,521 -0.14(-1.20%)
Mar 26, 2018 11.54 11.68 11.53 11.64 12,916 +0.18(+1.57%)
Mar 23, 2018 11.45 11.56 11.44 11.46 5,925 +0.17(+1.50%)
Mar 22, 2018 11.34 11.38 11.26 11.29 764 -0.01(-0.10%)
Mar 21, 2018 11.06 11.44 11.06 11.30 9,664 +0.13(+1.21%)
Mar 20, 2018 11.17 11.22 11.17 11.17 3,146 -0.01(-0.06%)
Mar 19, 2018 11.00 11.20 11.00 11.17 5,644 -0.02(-0.19%)
Mar 16, 2018 11.07 11.23 11.07 11.20 2,451 +0.06(+0.58%)
Mar 15, 2018 11.10 11.21 11.09 11.13 5,157 +0.00(+0.00%)
Mar 14, 2018 11.19 11.21 11.13 11.13 3,591 -0.11(-0.96%)
Mar 13, 2018 11.29 11.36 11.24 11.24 4,251 +0.04(+0.40%)
Mar 12, 2018 11.11 11.19 11.11 11.19 1,170 +0.01(+0.08%)
Mar 09, 2018 11.14 11.18 11.05 11.18 6,902 +0.01(+0.08%)
Mar 08, 2018 11.26 11.26 11.02 11.18 805 +0.02(+0.16%)
Mar 07, 2018 11.16 11.16 1,601 -0.17(-1.51%)
Mar 06, 2018 11.25 11.34 11.25 11.33 6,687 +0.24(+2.19%)
Mar 05, 2018 11.15 11.16 10.98 11.09 4,738 -0.13(-1.19%)
Mar 02, 2018 11.22 11.28 11.22 11.22 6,485 +0.12(+1.04%)
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.