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

17.06 -0.04 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 13.01 13.01 13.01 0 +0.13(+0.98%)
Dec 28, 2017 13.00 13.00 12.70 12.88 15,960 -0.11(-0.82%)
Dec 27, 2017 13.04 13.04 12.94 12.99 14,859 +0.05(+0.43%)
Dec 26, 2017 12.90 13.01 12.88 12.94 9,637 +0.11(+0.84%)
Dec 22, 2017 12.89 12.89 12.74 12.83 20,772 +0.18(+1.40%)
Dec 21, 2017 12.57 12.69 12.53 12.65 11,669 +0.11(+0.88%)
Dec 20, 2017 12.43 12.60 12.37 12.54 16,350 +0.18(+1.50%)
Dec 19, 2017 12.35 12.36 12.31 12.36 3,584 +0.01(+0.04%)
Dec 18, 2017 12.35 12.40 12.27 12.35 4,170 +0.13(+1.06%)
Dec 15, 2017 12.35 12.35 12.13 12.22 6,326 +0.03(+0.24%)
Dec 14, 2017 12.20 12.25 12.08 12.19 12,284 -0.03(-0.23%)
Dec 13, 2017 11.79 12.26 11.79 12.22 24,546 +0.41(+3.47%)
Dec 12, 2017 11.85 11.85 11.75 11.81 9,852 -0.04(-0.34%)
Dec 11, 2017 11.71 11.94 11.71 11.85 7,859 +0.04(+0.34%)
Dec 08, 2017 11.60 11.84 11.60 11.81 14,081 +0.10(+0.85%)
Dec 07, 2017 11.56 11.79 11.39 11.71 17,487 -0.12(-1.01%)
Dec 06, 2017 11.96 11.96 11.80 11.83 29,816 -0.12(-1.01%)
Dec 05, 2017 12.13 12.13 11.93 11.95 21,238 -0.17(-1.40%)
Dec 04, 2017 12.29 12.29 12.12 12.12 6,572 -0.15(-1.22%)
Dec 01, 2017 12.16 12.34 12.16 12.27 5,102 +0.03(+0.25%)
Nov 30, 2017 12.25 12.34 12.18 12.24 8,420 -0.04(-0.29%)
Nov 29, 2017 12.45 12.45 12.26 12.28 8,919 -0.19(-1.56%)
Nov 28, 2017 12.41 12.54 12.41 12.47 2,391 -0.07(-0.56%)
Nov 27, 2017 12.49 12.68 12.49 12.54 5,753 +0.10(+0.78%)
Nov 24, 2017 12.65 12.65 12.40 12.44 3,547 -0.11(-0.85%)
Nov 22, 2017 12.52 12.62 12.50 12.55 9,223 +0.10(+0.84%)
Nov 21, 2017 12.31 12.46 12.31 12.45 2,162 +0.14(+1.16%)
Nov 20, 2017 12.34 12.39 12.25 12.30 13,599 -0.18(-1.41%)
Nov 17, 2017 12.44 12.48 12.27 12.48 11,186 +0.21(+1.70%)
Nov 16, 2017 12.35 12.36 12.24 12.27 11,987 -0.02(-0.20%)
Nov 15, 2017 12.27 12.35 12.17 12.29 22,001 -0.01(-0.04%)
Nov 14, 2017 12.28 12.50 12.22 12.30 7,368 +0.05(+0.40%)
Nov 13, 2017 12.42 12.42 12.25 12.25 10,551 -0.09(-0.72%)
Nov 10, 2017 12.54 12.55 12.30 12.34 7,385 -0.20(-1.58%)
Nov 09, 2017 12.48 12.73 12.45 12.54 33,401 -0.02(-0.18%)
Nov 08, 2017 12.56 12.65 12.53 12.56 10,767 +0.07(+0.60%)
Nov 07, 2017 12.59 12.59 12.40 12.49 6,730 -0.11(-0.91%)
Nov 06, 2017 12.25 12.61 12.25 12.60 15,095 +0.36(+2.94%)
Nov 03, 2017 12.42 12.42 12.15 12.24 10,416 -0.08(-0.65%)
Nov 02, 2017 12.32 12.37 12.30 12.32 8,334 +0.11(+0.90%)
Nov 01, 2017 12.30 12.34 12.20 12.21 17,890 +0.04(+0.33%)
Oct 31, 2017 12.34 12.34 12.15 12.17 16,535 -0.13(-1.08%)
Oct 30, 2017 12.23 12.34 12.15 12.30 8,214 +0.15(+1.26%)
Oct 27, 2017 12.06 12.25 12.00 12.15 15,455 +0.08(+0.66%)
Oct 26, 2017 12.25 12.30 12.05 12.07 21,196 -0.19(-1.55%)
Oct 25, 2017 12.34 12.39 12.25 12.26 12,143 -0.10(-0.83%)
Oct 24, 2017 12.42 12.50 12.35 12.36 16,302 -0.09(-0.74%)
Oct 23, 2017 12.46 12.53 12.35 12.45 37,435 -0.05(-0.36%)
Oct 20, 2017 12.61 12.79 12.50 12.50 31,718 -0.28(-2.19%)
Oct 19, 2017 12.74 12.81 12.70 12.78 22,601 +0.07(+0.55%)
Oct 18, 2017 12.69 12.86 12.69 12.71 11,243 -0.01(-0.08%)
Oct 17, 2017 12.67 12.97 12.67 12.72 40,137 -0.03(-0.24%)
Oct 16, 2017 13.14 13.14 12.75 12.75 55,131 -0.29(-2.22%)
Oct 13, 2017 13.14 13.20 13.00 13.04 28,664 -0.04(-0.31%)
Oct 12, 2017 13.08 13.14 12.96 13.08 43,125 +0.12(+0.93%)
Oct 11, 2017 13.04 13.10 12.74 12.96 34,580 +0.01(+0.08%)
Oct 10, 2017 13.15 13.21 12.95 12.95 57,326 -0.06(-0.46%)
Oct 09, 2017 13.10 13.10 12.99 13.01 63,657 +0.12(+0.95%)
Oct 06, 2017 12.75 12.97 12.62 12.89 63,747 +0.09(+0.69%)
Oct 05, 2017 12.87 12.91 12.80 12.80 27,388 +0.00(+0.00%)
Oct 04, 2017 12.78 12.87 12.78 12.80 52,804 +0.08(+0.63%)
Oct 03, 2017 12.57 12.77 12.57 12.72 22,256 +0.12(+0.95%)
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.