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 (%)
Jan 31, 2018 12.16 12.35 12.16 12.28 6,117 +0.21(+1.73%)
Jan 30, 2018 12.23 12.03 12.07 7,725 -0.15(-1.26%)
Jan 29, 2018 12.49 12.49 12.18 12.23 15,639 -0.30(-2.37%)
Jan 26, 2018 12.48 12.61 12.47 12.52 7,566 +0.01(+0.08%)
Jan 25, 2018 12.88 12.88 12.47 12.51 15,915 -0.24(-1.88%)
Jan 24, 2018 12.71 12.84 12.64 12.75 21,183 +0.18(+1.45%)
Jan 23, 2018 12.29 12.58 12.18 12.57 13,341 +0.26(+2.10%)
Jan 22, 2018 12.38 12.38 12.31 12.31 10,614 -0.07(-0.54%)
Jan 19, 2018 12.33 12.42 12.33 12.38 9,599 +0.07(+0.54%)
Jan 18, 2018 12.53 12.53 12.31 12.31 12,660 -0.22(-1.76%)
Jan 17, 2018 12.58 12.61 12.52 12.53 15,378 -0.05(-0.38%)
Jan 16, 2018 12.56 12.62 12.48 12.58 14,124 +0.07(+0.54%)
Jan 12, 2018 12.51 12.51 12.51 0 +0.31(+2.51%)
Jan 11, 2018 12.16 12.21 12.09 12.21 5,526 +0.12(+1.03%)
Jan 10, 2018 12.08 4,553 +0.10(+0.80%)
Jan 09, 2018 12.06 12.06 11.94 11.99 15,095 -0.12(-1.03%)
Jan 08, 2018 12.28 12.29 12.10 12.11 16,085 -0.17(-1.40%)
Jan 05, 2018 12.32 12.32 12.25 12.28 11,665 -0.10(-0.78%)
Jan 04, 2018 12.24 12.40 12.20 12.38 10,601 +0.07(+0.54%)
Jan 03, 2018 12.43 12.43 12.24 12.31 9,184 -0.11(-0.85%)
Jan 02, 2018 12.43 12.43 12.37 12.42 27,783 -0.06(-0.46%)
Dec 29, 2017 12.48 12.48 12.48 0 +0.12(+0.98%)
Dec 28, 2017 12.47 12.47 12.18 12.35 16,643 -0.09(-0.69%)
Dec 27, 2017 12.49 12.49 12.39 12.44 15,515 +0.05(+0.43%)
Dec 26, 2017 12.35 12.46 12.34 12.39 10,063 +0.10(+0.84%)
Dec 22, 2017 12.34 12.34 12.20 12.28 21,690 +0.17(+1.40%)
Dec 21, 2017 12.04 12.15 12.00 12.11 12,184 +0.11(+0.88%)
Dec 20, 2017 11.90 12.07 11.85 12.01 17,072 +0.18(+1.50%)
Dec 19, 2017 11.83 11.84 11.79 11.83 3,742 +0.01(+0.04%)
Dec 18, 2017 11.83 11.88 11.75 11.83 4,354 +0.12(+1.06%)
Dec 15, 2017 11.83 11.83 11.62 11.70 6,605 +0.03(+0.24%)
Dec 14, 2017 11.68 11.73 11.57 11.68 12,827 -0.03(-0.23%)
Dec 13, 2017 11.29 11.74 11.29 11.70 25,631 +0.39(+3.47%)
Dec 12, 2017 11.35 11.35 11.25 11.31 10,287 -0.04(-0.34%)
Dec 11, 2017 11.21 11.43 11.21 11.35 8,206 +0.04(+0.34%)
Dec 08, 2017 11.11 11.34 11.11 11.31 14,703 +0.10(+0.85%)
Dec 07, 2017 11.07 11.29 10.91 11.21 18,260 -0.11(-1.01%)
Dec 06, 2017 11.46 11.46 11.30 11.33 31,134 -0.12(-1.01%)
Dec 05, 2017 11.62 11.62 11.42 11.44 22,176 -0.16(-1.40%)
Dec 04, 2017 11.77 11.77 11.61 11.61 6,862 -0.14(-1.22%)
Dec 01, 2017 11.65 11.82 11.65 11.75 5,327 +0.03(+0.24%)
Nov 30, 2017 11.73 11.81 11.66 11.72 8,792 -0.03(-0.29%)
Nov 29, 2017 11.92 11.92 11.74 11.76 9,313 -0.19(-1.56%)
Nov 28, 2017 11.88 12.01 11.88 11.94 2,496 -0.07(-0.56%)
Nov 27, 2017 11.96 12.14 11.96 12.01 6,007 +0.09(+0.78%)
Nov 24, 2017 12.11 12.11 11.87 11.92 3,703 -0.10(-0.85%)
Nov 22, 2017 11.99 12.08 11.97 12.02 9,630 +0.10(+0.84%)
Nov 21, 2017 11.79 11.93 11.79 11.92 2,257 +0.14(+1.16%)
Nov 20, 2017 11.82 11.87 11.73 11.78 14,200 -0.17(-1.41%)
Nov 17, 2017 11.91 11.95 11.75 11.95 11,680 +0.20(+1.70%)
Nov 16, 2017 11.83 11.84 11.72 11.75 12,516 -0.02(-0.20%)
Nov 15, 2017 11.75 11.83 11.65 11.77 22,973 -0.01(-0.04%)
Nov 14, 2017 11.76 11.97 11.70 11.78 7,693 +0.05(+0.40%)
Nov 13, 2017 11.89 11.89 11.73 11.73 11,017 -0.09(-0.72%)
Nov 10, 2017 12.01 12.02 11.78 11.82 7,711 -0.19(-1.58%)
Nov 09, 2017 11.95 12.20 11.92 12.01 34,877 -0.02(-0.18%)
Nov 08, 2017 12.03 12.11 12.00 12.03 11,243 +0.07(+0.60%)
Nov 07, 2017 12.06 12.06 11.88 11.96 7,027 -0.11(-0.91%)
Nov 06, 2017 11.73 12.08 11.73 12.07 15,762 +0.34(+2.94%)
Nov 03, 2017 11.89 11.89 11.64 11.72 10,876 -0.08(-0.65%)
Nov 02, 2017 11.80 11.85 11.78 11.80 8,702 +0.11(+0.90%)
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.