Skip to main content

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

17.78 +0.34 (+1.95%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 17.81 17.82 17.10 17.14 134,316 -0.75(-4.20%)
Feb 25, 2021 18.40 18.56 17.82 17.90 46,248 -0.81(-4.32%)
Feb 24, 2021 18.29 18.71 18.05 18.70 67,110 +0.19(+1.04%)
Feb 23, 2021 18.71 18.76 18.13 18.51 24,987 -0.51(-2.68%)
Feb 22, 2021 18.33 19.04 18.15 19.02 148,559 +0.95(+5.27%)
Feb 19, 2021 18.30 18.30 18.00 18.07 58,795 -0.07(-0.37%)
Feb 18, 2021 18.44 18.61 18.00 18.14 54,768 -0.32(-1.72%)
Feb 17, 2021 18.69 18.69 18.39 18.45 51,411 -0.38(-1.99%)
Feb 16, 2021 18.77 19.19 18.75 18.83 79,342 -0.07(-0.36%)
Feb 12, 2021 18.78 19.16 18.66 18.90 29,709 -0.04(-0.20%)
Feb 11, 2021 19.29 19.46 18.39 18.94 136,167 -0.16(-0.86%)
Feb 10, 2021 19.16 19.24 18.93 19.10 60,275 +0.20(+1.07%)
Feb 09, 2021 18.87 18.99 18.72 18.90 60,770 +0.17(+0.93%)
Feb 08, 2021 18.69 18.82 18.23 18.72 111,219 +0.39(+2.15%)
Feb 05, 2021 18.11 18.39 18.07 18.33 43,317 +0.39(+2.20%)
Feb 04, 2021 17.92 17.97 17.64 17.93 84,793 -0.27(-1.48%)
Feb 03, 2021 18.22 18.36 18.10 18.20 47,622 +0.03(+0.16%)
Feb 02, 2021 18.30 18.39 17.98 18.17 76,033 -0.46(-2.48%)
Feb 01, 2021 18.96 19.13 18.35 18.64 73,117 +0.70(+3.92%)
Jan 29, 2021 18.41 18.54 17.91 17.93 68,976 -0.03(-0.16%)
Jan 28, 2021 17.94 18.34 17.65 17.96 63,981 +0.50(+2.87%)
Jan 27, 2021 18.03 18.03 17.40 17.46 123,846 -0.77(-4.22%)
Jan 26, 2021 18.27 18.37 18.16 18.23 50,548 +0.06(+0.32%)
Jan 25, 2021 18.58 18.58 18.08 18.17 65,936 -0.23(-1.26%)
Jan 22, 2021 18.26 18.55 18.15 18.41 88,817 -0.25(-1.34%)
Jan 21, 2021 18.87 18.94 18.58 18.66 79,265 -0.21(-1.12%)
Jan 20, 2021 18.67 18.91 18.45 18.87 91,079 +0.59(+3.21%)
Jan 19, 2021 18.37 18.38 18.18 18.28 73,548 +0.23(+1.28%)
Jan 15, 2021 18.43 18.49 17.99 18.05 92,452 -0.64(-3.40%)
Jan 14, 2021 18.86 18.95 18.58 18.69 66,845 +0.01(+0.05%)
Jan 13, 2021 18.87 18.94 18.68 18.68 51,060 -0.10(-0.52%)
Jan 12, 2021 18.73 18.80 18.48 18.77 50,976 +0.06(+0.31%)
Jan 11, 2021 18.55 18.97 18.54 18.71 66,960 -0.39(-2.07%)
Jan 08, 2021 19.65 19.65 18.76 19.11 127,148 -0.87(-4.34%)
Jan 07, 2021 19.98 20.14 19.80 19.98 140,126 -0.16(-0.81%)
Jan 06, 2021 20.06 20.16 19.73 20.14 58,217 -0.09(-0.43%)
Jan 05, 2021 20.28 20.33 19.99 20.23 62,880 +0.06(+0.29%)
Jan 04, 2021 19.89 20.23 19.80 20.17 124,595 +1.01(+5.28%)
Dec 31, 2020 19.16 19.16 19.16 179,311 -0.02(-0.10%)
Dec 30, 2020 18.84 19.21 18.79 19.18 179,311 +0.36(+1.89%)
Dec 29, 2020 18.92 19.15 18.82 18.82 123,249 -0.03(-0.15%)
Dec 28, 2020 19.26 19.35 18.85 18.85 42,426 -0.10(-0.53%)
Dec 24, 2020 18.89 19.07 18.89 18.95 11,372 +0.07(+0.34%)
Dec 23, 2020 18.80 18.97 18.75 18.88 22,682 +0.30(+1.61%)
Dec 22, 2020 19.20 19.20 18.57 18.58 53,657 -0.62(-3.25%)
Dec 21, 2020 19.25 19.51 19.20 19.21 68,010 -0.14(-0.75%)
Dec 18, 2020 19.78 19.83 19.35 19.35 44,938 -0.39(-1.97%)
Dec 17, 2020 19.47 19.91 19.47 19.74 70,192 +0.68(+3.56%)
Dec 16, 2020 18.87 19.09 18.66 19.06 59,382 +0.41(+2.18%)
Dec 15, 2020 18.51 18.87 18.50 18.66 33,313 +0.42(+2.28%)
Dec 14, 2020 18.43 18.73 18.24 18.24 47,075 -0.25(-1.37%)
Dec 11, 2020 18.73 18.75 18.41 18.49 67,572 -0.15(-0.83%)
Dec 10, 2020 19.02 19.12 18.64 18.65 50,269 -0.14(-0.77%)
Dec 09, 2020 19.19 19.19 18.58 18.79 76,532 -0.49(-2.54%)
Dec 08, 2020 19.38 19.45 19.25 19.28 43,467 -0.08(-0.42%)
Dec 07, 2020 18.76 19.46 18.76 19.36 56,531 +0.61(+3.24%)
Dec 04, 2020 18.91 19.10 18.76 18.76 35,663 -0.26(-1.38%)
Dec 03, 2020 19.20 19.30 18.86 19.02 163,525 -0.14(-0.76%)
Dec 02, 2020 19.10 19.20 18.90 19.16 44,312 +0.11(+0.57%)
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.