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: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 19.28 19.50 18.93 19.47 61,665 +0.02(+0.10%)
Nov 27, 2020 18.96 19.48 18.78 19.45 42,374 +0.37(+1.92%)
Nov 25, 2020 18.82 19.12 18.82 19.08 33,256 +0.44(+2.38%)
Nov 24, 2020 18.47 18.87 18.45 18.64 108,163 -0.40(-2.08%)
Nov 23, 2020 19.54 19.55 18.94 19.03 76,596 -0.58(-2.95%)
Nov 20, 2020 19.72 19.90 19.59 19.61 28,698 +0.13(+0.68%)
Nov 19, 2020 19.35 19.57 19.30 19.48 58,669 -0.06(-0.33%)
Nov 18, 2020 19.92 20.04 19.55 19.55 41,655 -0.45(-2.27%)
Nov 17, 2020 20.41 20.41 20.00 20.00 40,152 -0.43(-2.13%)
Nov 16, 2020 20.63 20.63 20.29 20.43 23,316 -0.11(-0.52%)
Nov 13, 2020 20.61 20.66 20.47 20.54 17,509 +0.34(+1.67%)
Nov 12, 2020 20.26 20.59 20.12 20.20 33,963 +0.12(+0.58%)
Nov 11, 2020 20.20 20.27 20.03 20.09 46,162 -0.29(-1.42%)
Nov 10, 2020 21.11 21.20 20.38 20.38 46,896 -0.72(-3.43%)
Nov 09, 2020 21.33 21.61 20.90 21.10 137,604 -1.19(-5.33%)
Nov 06, 2020 22.31 22.39 22.10 22.29 71,486 +0.12(+0.52%)
Nov 05, 2020 21.22 22.21 21.22 22.17 104,964 +1.52(+7.39%)
Nov 04, 2020 20.83 21.07 20.57 20.65 24,279 -0.35(-1.65%)
Nov 03, 2020 20.94 21.04 20.81 20.99 32,022 +0.38(+1.83%)
Nov 02, 2020 20.49 20.73 20.27 20.62 51,080 +0.38(+1.86%)
Oct 30, 2020 20.25 20.25 19.85 20.24 30,459 +0.34(+1.70%)
Oct 29, 2020 19.79 20.07 19.50 19.90 47,338 +0.12(+0.59%)
Oct 28, 2020 20.84 20.84 19.79 19.79 152,557 -1.28(-6.09%)
Oct 27, 2020 20.96 21.23 20.94 21.07 24,516 +0.11(+0.51%)
Oct 26, 2020 21.30 21.44 20.95 20.96 48,419 -0.41(-1.94%)
Oct 23, 2020 21.60 21.61 21.29 21.38 23,310 -0.26(-1.20%)
Oct 22, 2020 21.72 21.72 21.35 21.64 29,283 -0.30(-1.36%)
Oct 21, 2020 21.86 22.20 21.86 21.94 38,368 +0.28(+1.28%)
Oct 20, 2020 21.48 21.73 21.36 21.66 46,445 +0.16(+0.73%)
Oct 19, 2020 22.06 22.18 21.50 21.50 48,988 -0.41(-1.89%)
Oct 16, 2020 22.28 22.28 21.88 21.92 29,734 -0.22(-1.00%)
Oct 15, 2020 22.23 22.37 21.99 22.14 48,265 -0.25(-1.12%)
Oct 14, 2020 22.40 22.68 22.30 22.39 95,955 +0.25(+1.13%)
Oct 13, 2020 22.45 22.49 21.75 22.14 101,399 -0.31(-1.38%)
Oct 12, 2020 22.29 22.59 22.22 22.45 109,965 +0.16(+0.74%)
Oct 09, 2020 21.70 22.30 21.70 22.29 91,379 +1.05(+4.95%)
Oct 08, 2020 21.23 21.40 21.14 21.23 31,780 +0.31(+1.48%)
Oct 07, 2020 21.03 21.21 20.87 20.93 44,078 +0.08(+0.37%)
Oct 06, 2020 21.83 21.83 20.85 20.85 52,468 -0.84(-3.87%)
Oct 05, 2020 21.49 21.95 21.49 21.69 46,275 +0.34(+1.58%)
Oct 02, 2020 21.53 21.78 21.30 21.35 55,428 -0.41(-1.91%)
Oct 01, 2020 21.80 22.04 21.65 21.77 322,512 +0.18(+0.85%)
Sep 30, 2020 21.61 21.77 21.29 21.58 35,787 -0.13(-0.58%)
Sep 29, 2020 21.48 21.89 21.48 21.71 69,794 +0.34(+1.58%)
Sep 28, 2020 21.48 21.49 21.22 21.37 29,862 +0.31(+1.47%)
Sep 25, 2020 21.06 21.31 20.89 21.06 59,779 -0.22(-1.04%)
Sep 24, 2020 20.50 21.34 20.37 21.28 60,375 +0.70(+3.42%)
Sep 23, 2020 21.77 21.77 20.57 20.58 173,728 -1.48(-6.70%)
Sep 22, 2020 22.12 22.35 21.86 22.06 75,228 -0.06(-0.26%)
Sep 21, 2020 22.56 22.72 21.81 22.11 110,442 -1.06(-4.58%)
Sep 18, 2020 23.78 23.78 23.17 23.17 45,585 -0.33(-1.40%)
Sep 17, 2020 23.25 23.54 22.93 23.50 34,375 -0.21(-0.90%)
Sep 16, 2020 24.02 24.02 23.69 23.72 49,084 +0.09(+0.39%)
Sep 15, 2020 23.78 24.00 23.52 23.62 56,923 +0.12(+0.51%)
Sep 14, 2020 23.16 23.56 23.00 23.50 93,815 +0.75(+3.31%)
Sep 11, 2020 23.14 23.35 22.68 22.75 34,293 -0.19(-0.84%)
Sep 10, 2020 23.67 23.74 22.93 22.94 40,240 -0.42(-1.82%)
Sep 09, 2020 22.63 23.42 22.63 23.37 78,595 +0.90(+3.99%)
Sep 08, 2020 22.17 22.91 21.77 22.47 69,369 -0.27(-1.19%)
Sep 04, 2020 22.92 22.92 21.97 22.74 113,964 -0.18(-0.80%)
Sep 03, 2020 22.82 23.18 22.34 22.92 85,478 -0.09(-0.38%)
Sep 02, 2020 22.93 23.15 22.44 23.01 52,826 -0.04(-0.17%)
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.