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: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 12.52 12.83 12.52 12.83 4,405 +0.33(+2.65%)
Aug 30, 2017 12.65 12.72 12.38 12.50 22,821 -0.18(-1.43%)
Aug 29, 2017 13.07 13.07 12.65 12.68 16,381 +0.10(+0.76%)
Aug 28, 2017 12.33 12.61 12.24 12.58 16,213 +0.47(+3.87%)
Aug 25, 2017 12.23 12.28 12.11 12.11 15,921 +0.08(+0.64%)
Aug 24, 2017 12.12 12.15 12.01 12.04 10,332 -0.04(-0.32%)
Aug 23, 2017 12.10 12.14 12.04 12.08 62,727 +0.09(+0.72%)
Aug 22, 2017 12.30 12.30 11.98 11.99 10,466 -0.10(-0.79%)
Aug 21, 2017 12.13 12.15 12.06 12.09 24,198 +0.18(+1.49%)
Aug 18, 2017 12.07 12.11 11.91 11.91 2,094 +0.03(+0.28%)
Aug 17, 2017 11.94 11.95 11.88 11.88 4,981 -0.02(-0.16%)
Aug 16, 2017 11.67 11.89 11.67 11.89 1,422 +0.24(+2.05%)
Aug 15, 2017 11.65 11.65 11.57 11.65 2,315 -0.20(-1.69%)
Aug 14, 2017 11.89 11.89 11.80 11.85 5,726 -0.02(-0.14%)
Aug 11, 2017 11.99 11.99 11.87 11.87 1,452 +0.04(+0.30%)
Aug 10, 2017 11.81 11.85 11.75 11.84 4,752 +0.16(+1.39%)
Aug 09, 2017 11.77 11.77 11.64 11.67 7,895 +0.26(+2.27%)
Aug 08, 2017 11.50 11.53 11.40 11.42 5,468 -0.08(-0.67%)
Aug 07, 2017 11.52 11.57 11.49 11.49 5,480 +0.00(+0.00%)
Aug 04, 2017 11.72 11.72 11.49 11.49 8,303 -0.20(-1.68%)
Aug 03, 2017 11.65 11.75 11.65 11.69 7,637 -0.09(-0.76%)
Aug 02, 2017 11.78 11.85 11.78 11.78 7,048 -0.05(-0.42%)
Aug 01, 2017 11.88 11.93 11.83 11.83 2,991 -0.01(-0.08%)
Jul 31, 2017 11.91 11.91 11.81 11.84 8,781 -0.02(-0.16%)
Jul 28, 2017 11.63 11.86 11.63 11.86 8,610 +0.32(+2.81%)
Jul 27, 2017 11.59 11.60 11.51 11.53 2,754 -0.13(-1.15%)
Jul 26, 2017 11.26 11.68 11.26 11.67 4,768 +0.32(+2.79%)
Jul 25, 2017 11.50 11.50 11.35 11.35 17,175 -0.14(-1.25%)
Jul 24, 2017 11.58 11.58 11.49 11.49 2,148 -0.04(-0.33%)
Jul 21, 2017 11.45 11.55 11.43 11.53 20,957 +0.06(+0.50%)
Jul 20, 2017 11.37 11.53 11.37 11.47 3,512 +0.11(+0.93%)
Jul 19, 2017 11.41 11.44 11.37 11.37 8,123 -0.06(-0.50%)
Jul 18, 2017 11.51 11.51 11.34 11.42 19,940 +0.13(+1.19%)
Jul 17, 2017 11.34 11.34 11.17 11.29 21,296 +0.11(+1.03%)
Jul 14, 2017 11.35 11.35 11.13 11.18 14,829 +0.11(+0.95%)
Jul 13, 2017 11.35 11.35 10.96 11.07 15,239 -0.12(-1.03%)
Jul 12, 2017 11.11 11.24 11.11 11.19 12,110 +0.12(+1.13%)
Jul 11, 2017 10.92 11.06 10.89 11.06 27,587 +0.06(+0.52%)
Jul 10, 2017 11.16 11.16 10.88 11.00 18,534 +0.14(+1.32%)
Jul 07, 2017 11.08 11.08 10.74 10.86 40,338 -0.24(-2.16%)
Jul 06, 2017 11.20 11.20 11.08 11.10 12,495 -0.04(-0.34%)
Jul 05, 2017 11.73 11.73 11.08 11.14 23,936 -0.06(-0.51%)
Jul 03, 2017 11.25 11.25 11.15 11.20 9,032 -0.22(-1.93%)
Jun 30, 2017 11.44 11.44 11.36 11.42 95,494 +0.01(+0.08%)
Jun 29, 2017 11.78 11.78 11.38 11.41 99,573 -0.17(-1.47%)
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.