Skip to main content

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

17.88 +0.44 (+2.52%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 22.02 22.23 21.92 22.01 72,723 +0.16(+0.75%)
Aug 28, 2020 21.74 22.01 21.50 21.85 112,952 +0.60(+2.84%)
Aug 27, 2020 22.14 22.14 21.02 21.24 76,537 -0.45(-2.07%)
Aug 26, 2020 20.85 21.71 20.75 21.69 92,865 +0.71(+3.37%)
Aug 25, 2020 20.98 21.04 20.53 20.98 65,255 -0.13(-0.60%)
Aug 24, 2020 21.58 21.58 21.11 21.11 68,370 -0.10(-0.47%)
Aug 21, 2020 21.36 21.36 20.83 21.21 54,654 -0.47(-2.15%)
Aug 20, 2020 21.28 21.71 21.22 21.68 46,344 +0.30(+1.42%)
Aug 19, 2020 21.96 22.10 21.28 21.37 120,404 -0.91(-4.07%)
Aug 18, 2020 22.92 22.92 21.88 22.28 255,519 -0.18(-0.81%)
Aug 17, 2020 21.99 22.48 21.82 22.46 93,482 +1.28(+6.03%)
Aug 14, 2020 21.41 21.52 20.84 21.18 38,202 -0.11(-0.51%)
Aug 13, 2020 20.88 21.46 20.74 21.29 113,343 +0.87(+4.26%)
Aug 12, 2020 20.86 21.23 20.42 20.42 151,962 +0.01(+0.04%)
Aug 11, 2020 20.99 21.14 20.19 20.41 404,034 -1.64(-7.43%)
Aug 10, 2020 22.42 23.01 22.04 22.05 130,287 -0.24(-1.06%)
Aug 07, 2020 22.72 22.81 22.05 22.29 161,203 -0.97(-4.17%)
Aug 06, 2020 24.10 24.10 22.93 23.26 199,879 -0.38(-1.61%)
Aug 05, 2020 23.87 24.25 23.38 23.64 135,572 +0.35(+1.52%)
Aug 04, 2020 22.34 23.38 22.22 23.29 116,701 +0.95(+4.25%)
Aug 03, 2020 22.56 22.73 21.98 22.34 159,958 -0.22(-1.00%)
Jul 31, 2020 22.49 22.63 22.27 22.56 126,754 +0.63(+2.89%)
Jul 30, 2020 22.20 22.42 21.58 21.93 166,714 -0.98(-4.27%)
Jul 29, 2020 23.19 23.20 22.42 22.90 170,070 -0.30(-1.29%)
Jul 28, 2020 23.00 23.38 22.73 23.20 153,092 -0.13(-0.54%)
Jul 27, 2020 23.34 23.61 23.06 23.33 344,272 +1.04(+4.67%)
Jul 24, 2020 21.83 22.32 21.78 22.29 123,000 +0.78(+3.62%)
Jul 23, 2020 22.06 22.32 21.16 21.51 180,506 -0.57(-2.58%)
Jul 22, 2020 22.12 22.26 21.82 22.08 150,900 +0.39(+1.80%)
Jul 21, 2020 22.14 22.40 21.56 21.69 194,367 +0.31(+1.44%)
Jul 20, 2020 21.08 21.48 20.94 21.38 179,644 +0.64(+3.10%)
Jul 17, 2020 20.22 20.75 20.19 20.74 120,460 +0.73(+3.67%)
Jul 16, 2020 20.24 20.38 19.83 20.01 77,400 -0.25(-1.25%)
Jul 15, 2020 20.12 20.28 19.76 20.26 90,547 +0.13(+0.63%)
Jul 14, 2020 19.40 20.26 19.15 20.13 75,896 +0.72(+3.73%)
Jul 13, 2020 20.54 20.73 19.36 19.41 182,977 -0.77(-3.82%)
Jul 10, 2020 20.41 20.42 19.95 20.18 174,231 -0.06(-0.31%)
Jul 09, 2020 20.61 20.65 19.79 20.24 128,015 -0.13(-0.62%)
Jul 08, 2020 19.98 20.41 19.92 20.37 134,581 +0.76(+3.88%)
Jul 07, 2020 19.02 19.69 18.93 19.61 114,375 +0.53(+2.80%)
Jul 06, 2020 19.16 19.26 18.79 19.07 112,498 +0.07(+0.38%)
Jul 02, 2020 18.78 19.15 18.69 19.00 210,226 +0.19(+1.01%)
Jul 01, 2020 18.93 18.95 18.40 18.81 87,356 -0.09(-0.48%)
Jun 30, 2020 18.29 18.94 18.12 18.90 103,851 +0.59(+3.21%)
Jun 29, 2020 18.15 18.35 18.04 18.31 53,730 +0.27(+1.51%)
Jun 26, 2020 17.85 18.12 17.47 18.04 70,001 +0.09(+0.50%)
Jun 25, 2020 17.86 18.65 17.61 17.95 563,842 +0.10(+0.56%)
Jun 24, 2020 18.56 18.56 17.62 17.85 165,752 -0.53(-2.86%)
Jun 23, 2020 18.39 18.68 18.34 18.38 121,932 +0.25(+1.39%)
Jun 22, 2020 17.72 18.26 17.72 18.12 125,384 +0.77(+4.44%)
Jun 19, 2020 16.92 17.49 16.84 17.35 82,036 +0.67(+4.02%)
Jun 18, 2020 16.81 16.91 16.59 16.68 28,854 -0.17(-1.03%)
Jun 17, 2020 16.87 17.06 16.72 16.86 60,085 -0.04(-0.26%)
Jun 16, 2020 17.29 17.48 16.86 16.90 58,033 -0.38(-2.20%)
Jun 15, 2020 16.49 17.33 16.18 17.28 158,889 +0.37(+2.20%)
Jun 12, 2020 17.52 17.58 16.81 16.91 60,727 -0.08(-0.48%)
Jun 11, 2020 17.75 18.08 16.80 16.99 144,852 -0.88(-4.94%)
Jun 10, 2020 17.27 17.94 16.98 17.87 101,687 +0.79(+4.64%)
Jun 09, 2020 17.16 17.53 17.00 17.08 87,495 -0.00(-0.00%)
Jun 08, 2020 16.90 17.12 16.82 17.08 72,512 +0.24(+1.45%)
Jun 05, 2020 16.91 16.96 16.50 16.84 158,111 -0.42(-2.41%)
Jun 04, 2020 17.24 17.46 17.14 17.25 183,217 +0.22(+1.28%)
Jun 03, 2020 17.20 17.34 16.76 17.04 120,896 -0.67(-3.79%)
Jun 02, 2020 18.47 18.50 17.69 17.71 103,046 -0.62(-3.36%)
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.